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 (%)
Nov 30, 2007 5.097 5.197 5.097 5.156 170,793 +0.06(+1.09%)
Nov 29, 2007 5.107 5.107 5.052 5.101 161,545 -0.01(-0.14%)
Nov 28, 2007 4.924 5.111 4.924 5.107 213,852 +0.18(+3.72%)
Nov 27, 2007 4.824 4.924 4.810 4.924 206,050 +0.08(+1.64%)
Nov 26, 2007 4.945 4.983 4.844 4.844 169,926 -0.14(-2.78%)
Nov 23, 2007 5.028 5.028 4.948 4.983 60,687 +0.06(+1.19%)
Nov 21, 2007 4.872 4.955 4.855 4.924 129,178 -0.02(-0.49%)
Nov 20, 2007 4.986 5.056 4.844 4.948 219,921 -0.06(-1.11%)
Nov 19, 2007 5.087 5.107 5.004 5.004 108,082 -0.10(-1.97%)
Nov 16, 2007 5.260 5.260 5.080 5.104 110,394 -0.08(-1.54%)
Nov 15, 2007 5.190 5.253 5.017 5.184 225,126 -0.06(-1.12%)
Nov 14, 2007 5.381 5.381 5.242 5.242 101,435 -0.07(-1.24%)
Nov 13, 2007 5.298 5.319 5.239 5.308 98,834 +0.11(+2.06%)
Nov 12, 2007 5.284 5.291 5.194 5.201 115,885 -0.04(-0.86%)
Nov 09, 2007 5.280 5.339 5.190 5.246 233,504 -0.10(-1.88%)
Nov 08, 2007 5.374 5.374 5.277 5.346 110,105 +0.02(+0.32%)
Nov 07, 2007 5.471 5.474 5.329 5.329 139,293 -0.17(-3.14%)
Nov 06, 2007 5.460 5.537 5.460 5.502 105,195 +0.00(+0.00%)
Nov 05, 2007 5.554 5.588 5.467 5.502 200,270 -0.11(-2.03%)
Nov 02, 2007 5.671 5.723 5.588 5.616 159,522 -0.08(-1.46%)
Nov 01, 2007 5.779 5.779 5.661 5.699 162,412 -0.08(-1.32%)
Oct 31, 2007 5.765 5.817 5.761 5.775 104,903 -0.02(-0.30%)
Oct 30, 2007 5.796 5.813 5.768 5.793 87,853 -0.02(-0.36%)
Oct 29, 2007 5.744 5.813 5.744 5.813 100,568 +0.03(+0.60%)
Oct 26, 2007 5.716 5.800 5.716 5.779 134,380 +0.08(+1.33%)
Oct 25, 2007 5.716 5.716 5.668 5.703 106,059 -0.03(-0.48%)
Oct 24, 2007 5.703 5.730 5.671 5.730 67,912 +0.01(+0.24%)
Oct 23, 2007 5.741 5.800 5.668 5.716 171,949 +0.01(+0.12%)
Oct 22, 2007 5.675 5.744 5.665 5.710 103,169 +0.01(+0.12%)
Oct 19, 2007 5.844 5.844 5.696 5.703 129,178 -0.14(-2.43%)
Oct 18, 2007 5.844 5.855 5.768 5.844 112,128 +0.03(+0.48%)
Oct 17, 2007 5.851 5.865 5.782 5.817 169,926 -0.04(-0.77%)
Oct 16, 2007 5.886 5.893 5.844 5.862 95,077 -0.05(-0.82%)
Oct 15, 2007 6.045 6.045 5.883 5.910 95,077 -0.10(-1.67%)
Oct 12, 2007 6.080 6.080 5.983 6.011 122,531 -0.07(-1.14%)
Oct 11, 2007 6.114 6.128 6.056 6.080 153,742 -0.02(-0.40%)
Oct 10, 2007 6.146 6.146 6.066 6.104 95,944 +0.00(+0.00%)
Oct 09, 2007 6.097 6.118 6.073 6.104 145,362 +0.03(+0.46%)
Oct 08, 2007 6.049 6.076 6.028 6.076 102,013 +0.04(+0.69%)
Oct 05, 2007 5.979 6.049 5.979 6.035 129,178 +0.07(+1.16%)
Oct 04, 2007 5.997 6.004 5.945 5.966 85,252 -0.01(-0.23%)
Oct 03, 2007 5.969 5.997 5.959 5.979 80,050 +0.02(+0.29%)
Oct 02, 2007 5.941 5.990 5.896 5.962 152,586 +0.02(+0.35%)
Oct 01, 2007 5.841 5.979 5.831 5.941 173,394 +0.14(+2.45%)
Sep 28, 2007 5.869 5.869 5.758 5.800 192,756 -0.04(-0.77%)
Sep 27, 2007 5.813 5.844 5.761 5.844 126,577 +0.09(+1.50%)
Sep 26, 2007 5.800 5.800 5.705 5.758 102,302 +0.04(+0.79%)
Sep 25, 2007 5.765 5.765 5.658 5.713 119,352 -0.02(-0.42%)
Sep 24, 2007 5.706 5.758 5.675 5.737 158,944 +0.09(+1.59%)
Sep 21, 2007 5.699 5.730 5.633 5.647 105,481 +0.01(+0.12%)
Sep 20, 2007 5.761 5.763 5.613 5.640 111,261 -0.10(-1.69%)
Sep 19, 2007 5.692 5.761 5.678 5.737 119,641 +0.06(+1.10%)
Sep 18, 2007 5.616 5.675 5.561 5.675 107,215 +0.10(+1.86%)
Sep 17, 2007 5.637 5.647 5.557 5.571 87,564 -0.08(-1.35%)
Sep 14, 2007 5.637 5.647 5.582 5.647 65,889 +0.01(+0.18%)
Sep 13, 2007 5.651 5.654 5.609 5.637 80,917 +0.03(+0.51%)
Sep 12, 2007 5.671 5.671 5.581 5.608 107,793 -0.11(-1.89%)
Sep 11, 2007 5.706 5.727 5.661 5.716 103,458 +0.07(+1.23%)
Sep 10, 2007 5.720 5.734 5.606 5.647 135,536 -0.02(-0.43%)
Sep 07, 2007 5.765 5.765 5.626 5.671 171,371 -0.11(-1.92%)
Sep 06, 2007 5.789 5.793 5.692 5.782 175,128 +0.04(+0.72%)
Sep 05, 2007 5.671 5.741 5.578 5.741 215,008 +0.03(+0.48%)
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.