Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Diversified Dividend and Income Fund (NY: JDD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 5.620 5.639 5.548 5.598 148,192 -0.00(-0.08%)
Jan 30, 2013 5.580 5.607 5.553 5.602 215,532 +0.00(+0.00%)
Jan 29, 2013 5.697 5.697 5.589 5.602 220,202 -0.10(-1.74%)
Jan 28, 2013 5.702 5.715 5.648 5.702 180,365 +0.02(+0.32%)
Jan 25, 2013 5.679 5.688 5.625 5.684 298,314 -0.01(-0.24%)
Jan 24, 2013 5.688 5.702 5.620 5.697 295,773 +0.03(+0.48%)
Jan 23, 2013 5.652 5.711 5.638 5.670 329,242 -0.01(-0.16%)
Jan 22, 2013 5.670 5.688 5.634 5.679 200,031 +0.02(+0.40%)
Jan 18, 2013 5.643 5.657 5.616 5.657 259,797 +0.02(+0.32%)
Jan 17, 2013 5.584 5.638 5.562 5.638 212,615 +0.09(+1.71%)
Jan 16, 2013 5.530 5.557 5.508 5.544 191,195 +0.01(+0.24%)
Jan 15, 2013 5.530 5.548 5.526 5.530 185,938 +0.00(+0.00%)
Jan 14, 2013 5.553 5.557 5.530 5.530 269,989 -0.01(-0.16%)
Jan 11, 2013 5.485 5.544 5.485 5.539 227,611 +0.05(+0.99%)
Jan 10, 2013 5.453 5.489 5.431 5.485 224,295 +0.03(+0.50%)
Jan 09, 2013 5.404 5.458 5.404 5.458 113,669 +0.04(+0.75%)
Jan 08, 2013 5.390 5.422 5.381 5.417 129,002 +0.03(+0.50%)
Jan 07, 2013 5.332 5.404 5.332 5.390 255,653 +0.03(+0.51%)
Jan 04, 2013 5.291 5.368 5.291 5.363 142,734 +0.03(+0.51%)
Jan 03, 2013 5.304 5.336 5.268 5.336 303,573 +0.02(+0.42%)
Jan 02, 2013 5.295 5.320 5.237 5.313 199,464 +0.08(+1.47%)
Dec 31, 2012 5.237 5.250 5.205 5.237 156,964 +0.03(+0.52%)
Dec 28, 2012 5.164 5.241 5.155 5.210 136,191 +0.01(+0.17%)
Dec 27, 2012 5.232 5.268 5.155 5.201 194,136 -0.04(-0.69%)
Dec 26, 2012 5.232 5.273 5.228 5.237 107,312 -0.02(-0.34%)
Dec 24, 2012 5.246 5.268 5.219 5.255 73,318 +0.01(+0.17%)
Dec 21, 2012 5.146 5.255 5.146 5.246 140,189 +0.01(+0.26%)
Dec 20, 2012 5.201 5.250 5.187 5.232 128,161 +0.05(+0.87%)
Dec 19, 2012 5.232 5.250 5.183 5.187 133,103 -0.02(-0.35%)
Dec 18, 2012 5.201 5.210 5.142 5.205 331,043 +0.00(+0.09%)
Dec 17, 2012 5.173 5.201 5.133 5.201 191,824 +0.02(+0.35%)
Dec 14, 2012 5.151 5.192 5.142 5.183 134,542 +0.01(+0.26%)
Dec 13, 2012 5.192 5.210 5.137 5.169 126,211 -0.00(-0.00%)
Dec 12, 2012 5.164 5.187 5.137 5.169 117,315 +0.00(+0.00%)
Dec 11, 2012 5.160 5.191 5.129 5.169 98,894 +0.01(+0.17%)
Dec 10, 2012 5.138 5.173 5.138 5.160 105,703 +0.00(+0.00%)
Dec 07, 2012 5.151 5.165 5.129 5.160 89,240 -0.01(-0.17%)
Dec 06, 2012 5.218 5.231 5.125 5.169 93,215 -0.06(-1.10%)
Dec 05, 2012 5.178 5.226 5.173 5.226 49,136 +0.05(+1.02%)
Dec 04, 2012 5.125 5.178 5.120 5.173 84,184 -0.05(-0.93%)
Nov 30, 2012 5.218 5.227 5.182 5.222 92,400 -0.01(-0.17%)
Nov 29, 2012 5.222 5.235 5.178 5.231 167,080 +0.02(+0.34%)
Nov 28, 2012 5.235 5.240 5.191 5.213 126,554 -0.04(-0.67%)
Nov 27, 2012 5.248 5.266 5.209 5.248 153,943 +0.03(+0.51%)
Nov 26, 2012 5.213 5.226 5.187 5.222 147,498 +0.02(+0.42%)
Nov 23, 2012 5.213 5.231 5.147 5.200 50,768 +0.03(+0.51%)
Nov 21, 2012 5.151 5.182 5.125 5.173 70,877 +0.06(+1.12%)
Nov 20, 2012 5.032 5.120 5.021 5.116 120,386 +0.09(+1.76%)
Nov 19, 2012 5.010 5.094 5.006 5.028 215,589 +0.11(+2.34%)
Nov 16, 2012 4.763 4.917 4.763 4.913 248,310 +0.13(+2.68%)
Nov 15, 2012 4.864 4.864 4.705 4.785 589,017 -0.15(-3.04%)
Nov 14, 2012 5.125 5.160 4.935 4.935 279,341 -0.21(-4.04%)
Nov 13, 2012 5.279 5.279 5.142 5.142 153,639 -0.16(-3.00%)
Nov 12, 2012 5.209 5.302 5.209 5.302 95,130 +0.08(+1.44%)
Nov 09, 2012 5.302 5.306 5.169 5.226 282,104 -0.11(-2.07%)
Nov 08, 2012 5.438 5.456 5.324 5.337 136,366 -0.12(-2.19%)
Nov 07, 2012 5.443 5.475 5.443 5.456 59,335 -0.03(-0.56%)
Nov 06, 2012 5.602 5.602 5.461 5.487 136,514 -0.13(-2.28%)
Nov 05, 2012 5.615 5.620 5.553 5.615 126,609 +0.00(+0.00%)
Nov 02, 2012 5.606 5.620 5.580 5.615 104,347 +0.04(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.