Nuveen Dividend Value A (FFEIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.55
+0.13 (0.84%)
Nov 24, 2025, 9:30 AM EST
FFEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.48% |
| Nov 26, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.48% |
| Nov 25, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 1.45% |
| Nov 24, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.86% |
| Nov 21, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 1.80% |
| Nov 20, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -1.05% |
| Nov 19, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| Nov 18, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.25% |
| Nov 17, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.73% |
| Nov 14, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.43% |
| Nov 13, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -1.38% |
| Nov 12, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.36% |
| Nov 11, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.54% |
| Nov 10, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.85% |
| Nov 7, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.74% |
| Nov 6, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.55% |
| Nov 5, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.37% |
| Nov 4, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.37% |
| Nov 3, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.12% |
| Oct 31, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.25% |
| Oct 30, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.85% |
| Oct 29, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.48% |
| Oct 28, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.66% |
| Oct 27, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.67% |
| Oct 24, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.55% |
| Oct 23, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.49% |
| Oct 22, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.43% |
| Oct 21, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.12% |
| Oct 20, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 1.05% |
| Oct 17, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.56% |
| Oct 16, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -1.16% |
| Oct 15, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.62% |
| Oct 14, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1.12% |
| Oct 13, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 1.07% |
| Oct 10, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.03% |
| Oct 9, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.67% |
| Oct 8, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.06% |
| Oct 7, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.49% |
| Oct 6, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.06% |
| Oct 3, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.31% |
| Oct 2, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.06% |
| Oct 1, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.43% |
| Sep 30, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.18% |
| Sep 29, 2025 | 16.28 | 16.28 | 16.28 | 16.32 | 16.28 | -0.06% |
| Sep 26, 2025 | 16.29 | 16.29 | 16.29 | 16.33 | 16.29 | 0.93% |
| Sep 25, 2025 | 16.14 | 16.14 | 16.14 | 16.18 | 16.14 | -0.61% |
| Sep 24, 2025 | 16.24 | 16.24 | 16.24 | 16.28 | 16.24 | -0.37% |
| Sep 23, 2025 | 16.30 | 16.30 | 16.30 | 16.34 | 16.30 | -0.12% |
| Sep 22, 2025 | 16.32 | 16.32 | 16.32 | 16.36 | 16.32 | 0.06% |
| Sep 19, 2025 | 16.31 | 16.31 | 16.31 | 16.35 | 16.31 | -0.12% |