Nuveen Dividend Value Fund Class A (FFEIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.16
+0.05 (0.33%)
Dec 24, 2025, 9:30 AM EST
FFEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.31% |
| Dec 23, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.19% |
| Dec 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.82% |
| Dec 19, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.38% |
| Dec 18, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.19% |
| Dec 17, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.38% |
| Dec 16, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.69% |
| Dec 15, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -5.68% |
| Dec 12, 2025 | 15.98 | 15.98 | 15.98 | 16.91 | 15.98 | -0.82% |
| Dec 11, 2025 | 16.12 | 16.12 | 16.12 | 17.05 | 16.12 | 0.77% |
| Dec 10, 2025 | 15.99 | 15.99 | 15.99 | 16.92 | 15.99 | 1.32% |
| Dec 9, 2025 | 15.79 | 15.79 | 15.79 | 16.70 | 15.79 | -0.12% |
| Dec 8, 2025 | 15.80 | 15.80 | 15.80 | 16.72 | 15.80 | -0.59% |
| Dec 5, 2025 | 15.90 | 15.90 | 15.90 | 16.82 | 15.90 | 0.06% |
| Dec 4, 2025 | 15.89 | 15.89 | 15.89 | 16.81 | 15.89 | - |
| Dec 3, 2025 | 15.89 | 15.89 | 15.89 | 16.81 | 15.89 | 0.42% |
| Dec 2, 2025 | 15.82 | 15.82 | 15.82 | 16.74 | 15.82 | -0.12% |
| Dec 1, 2025 | 15.84 | 15.84 | 15.84 | 16.76 | 15.84 | -0.83% |
| Nov 28, 2025 | 15.97 | 15.97 | 15.97 | 16.90 | 15.97 | 0.48% |
| Nov 26, 2025 | 15.90 | 15.90 | 15.90 | 16.82 | 15.90 | 0.48% |
| Nov 25, 2025 | 15.82 | 15.82 | 15.82 | 16.74 | 15.82 | 1.45% |
| Nov 24, 2025 | 15.60 | 15.60 | 15.60 | 16.50 | 15.60 | 0.86% |
| Nov 21, 2025 | 15.46 | 15.46 | 15.46 | 16.36 | 15.46 | 1.80% |
| Nov 20, 2025 | 15.19 | 15.19 | 15.19 | 16.07 | 15.19 | -1.05% |
| Nov 19, 2025 | 15.35 | 15.35 | 15.35 | 16.24 | 15.35 | - |
| Nov 18, 2025 | 15.35 | 15.35 | 15.35 | 16.24 | 15.35 | -0.25% |
| Nov 17, 2025 | 15.39 | 15.39 | 15.39 | 16.28 | 15.39 | -0.73% |
| Nov 14, 2025 | 15.50 | 15.50 | 15.50 | 16.40 | 15.50 | -0.43% |
| Nov 13, 2025 | 15.57 | 15.57 | 15.57 | 16.47 | 15.57 | -1.38% |
| Nov 12, 2025 | 15.79 | 15.79 | 15.79 | 16.70 | 15.79 | 0.36% |
| Nov 11, 2025 | 15.73 | 15.73 | 15.73 | 16.64 | 15.73 | 0.54% |
| Nov 10, 2025 | 15.64 | 15.64 | 15.64 | 16.55 | 15.64 | 0.85% |
| Nov 7, 2025 | 15.51 | 15.51 | 15.51 | 16.41 | 15.51 | 0.74% |
| Nov 6, 2025 | 15.40 | 15.40 | 15.40 | 16.29 | 15.40 | -0.55% |
| Nov 5, 2025 | 15.48 | 15.48 | 15.48 | 16.38 | 15.48 | 0.37% |
| Nov 4, 2025 | 15.43 | 15.43 | 15.43 | 16.32 | 15.43 | -0.37% |
| Nov 3, 2025 | 15.48 | 15.48 | 15.48 | 16.38 | 15.48 | 0.12% |
| Oct 31, 2025 | 15.46 | 15.46 | 15.46 | 16.36 | 15.46 | 0.25% |
| Oct 30, 2025 | 15.43 | 15.43 | 15.43 | 16.32 | 15.43 | -0.85% |
| Oct 29, 2025 | 15.56 | 15.56 | 15.56 | 16.46 | 15.56 | -0.48% |
| Oct 28, 2025 | 15.63 | 15.63 | 15.63 | 16.54 | 15.63 | -0.66% |
| Oct 27, 2025 | 15.74 | 15.74 | 15.74 | 16.65 | 15.74 | 0.67% |
| Oct 24, 2025 | 15.63 | 15.63 | 15.63 | 16.54 | 15.63 | 0.55% |
| Oct 23, 2025 | 15.55 | 15.55 | 15.55 | 16.45 | 15.55 | 0.49% |
| Oct 22, 2025 | 15.47 | 15.47 | 15.47 | 16.37 | 15.47 | -0.43% |
| Oct 21, 2025 | 15.54 | 15.54 | 15.54 | 16.44 | 15.54 | 0.12% |
| Oct 20, 2025 | 15.52 | 15.52 | 15.52 | 16.42 | 15.52 | 1.05% |
| Oct 17, 2025 | 15.36 | 15.36 | 15.36 | 16.25 | 15.36 | 0.56% |
| Oct 16, 2025 | 15.28 | 15.28 | 15.28 | 16.16 | 15.27 | -1.16% |
| Oct 15, 2025 | 15.45 | 15.45 | 15.45 | 16.35 | 15.45 | 0.62% |