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 (%)
Dec 31, 2003 5.398 5.502 5.336 5.415 254,889 +0.07(+1.29%)
Dec 30, 2003 5.277 5.346 5.277 5.346 206,627 +0.05(+0.98%)
Dec 29, 2003 5.291 5.312 5.284 5.294 216,742 +0.00(+0.00%)
Dec 26, 2003 5.294 5.294 5.253 5.294 154,609 +0.00(+0.00%)
Dec 24, 2003 5.277 5.294 5.256 5.294 120,508 +0.03(+0.59%)
Dec 23, 2003 5.242 5.277 5.235 5.263 201,426 +0.00(+0.07%)
Dec 22, 2003 5.277 5.284 5.218 5.260 291,013 +0.01(+0.13%)
Dec 19, 2003 5.218 5.284 5.211 5.253 264,137 +0.04(+0.73%)
Dec 18, 2003 5.242 5.260 5.211 5.215 453,136 -0.03(-0.53%)
Dec 17, 2003 5.260 5.280 5.235 5.242 291,591 +0.00(+0.00%)
Dec 16, 2003 5.260 5.274 5.239 5.242 237,549 -0.02(-0.33%)
Dec 15, 2003 5.312 5.312 5.256 5.260 328,292 -0.04(-0.85%)
Dec 12, 2003 5.280 5.329 5.280 5.305 213,852 +0.01(+0.20%)
Dec 11, 2003 5.294 5.325 5.263 5.294 317,022 -0.02(-0.33%)
Dec 10, 2003 5.284 5.298 5.277 5.312 256,912 +0.02(+0.33%)
Dec 09, 2003 5.294 5.308 5.277 5.294 208,939 +0.02(+0.33%)
Dec 08, 2003 5.294 5.294 5.277 5.277 99,701 +0.00(+0.00%)
Dec 05, 2003 5.260 5.312 5.260 5.277 192,178 +0.03(+0.53%)
Dec 04, 2003 5.294 5.294 5.246 5.249 192,467 -0.03(-0.52%)
Dec 03, 2003 5.242 5.277 5.242 5.277 228,880 +0.05(+0.99%)
Dec 02, 2003 5.260 5.270 5.229 5.225 250,265 -0.04(-0.85%)
Dec 01, 2003 5.263 5.277 5.232 5.270 168,192 +0.01(+0.20%)
Nov 28, 2003 5.218 5.277 5.204 5.260 46,816 +0.04(+0.80%)
Nov 26, 2003 5.235 5.253 5.215 5.218 99,990 +0.01(+0.27%)
Nov 25, 2003 5.215 5.232 5.204 5.204 232,059 +0.01(+0.13%)
Nov 24, 2003 5.218 5.242 5.197 5.197 302,861 -0.01(-0.20%)
Nov 21, 2003 5.218 5.218 5.204 5.208 192,467 -0.02(-0.33%)
Nov 20, 2003 5.215 5.229 5.204 5.225 190,444 +0.02(+0.33%)
Nov 19, 2003 5.208 5.229 5.201 5.208 258,357 -0.00(-0.07%)
Nov 18, 2003 5.208 5.225 5.201 5.211 174,261 +0.01(+0.27%)
Nov 17, 2003 5.204 5.222 5.194 5.197 289,568 -0.01(-0.27%)
Nov 14, 2003 5.215 5.225 5.204 5.211 259,513 +0.01(+0.20%)
Nov 13, 2003 5.194 5.249 5.194 5.201 254,600 -0.02(-0.40%)
Nov 12, 2003 5.190 5.222 5.187 5.222 191,889 +0.03(+0.53%)
Nov 11, 2003 5.190 5.197 5.190 5.194 302,861 +0.02(+0.47%)
Nov 10, 2003 5.173 5.187 5.159 5.170 185,242 -0.02(-0.40%)
Nov 07, 2003 5.190 5.194 5.180 5.190 197,091 +0.00(+0.00%)
Nov 06, 2003 5.204 5.204 5.190 5.190 136,692 -0.00(-0.07%)
Nov 05, 2003 5.190 5.197 5.190 5.194 215,008 +0.00(+0.00%)
Nov 04, 2003 5.190 5.194 5.190 5.194 163,857 +0.00(+0.00%)
Nov 03, 2003 5.194 5.194 5.190 5.194 116,174 +0.00(+0.00%)
Oct 31, 2003 5.190 5.194 5.190 5.194 179,173 +0.00(+0.00%)
Oct 30, 2003 5.190 5.194 5.190 5.194 335,517 +0.00(+0.00%)
Oct 29, 2003 5.190 5.194 5.190 5.194 264,715 +0.00(+0.07%)
Oct 28, 2003 5.197 5.197 5.197 5.190 473,654 -0.01(-0.13%)
Oct 27, 2003 5.190 5.197 5.190 5.197 163,279 +0.01(+0.13%)
Oct 24, 2003 5.204 5.204 5.190 5.190 278,008 -0.01(-0.27%)
Oct 23, 2003 5.197 5.204 5.190 5.204 323,380 +0.01(+0.27%)
Oct 22, 2003 5.194 5.208 5.190 5.190 369,329 +0.00(+0.00%)
Oct 21, 2003 5.194 5.225 5.190 5.190 353,435 -0.01(-0.27%)
Oct 20, 2003 5.201 5.204 5.190 5.204 1,058,571 -0.02(-0.33%)
Oct 17, 2003 5.208 5.225 5.201 5.222 74,559 -0.00(-0.07%)
Oct 16, 2003 5.260 5.260 5.208 5.225 91,320 -0.03(-0.66%)
Oct 15, 2003 5.208 5.260 5.197 5.260 163,857 +0.06(+1.06%)
Oct 14, 2003 5.197 5.204 5.197 5.204 94,499 +0.01(+0.13%)
Oct 13, 2003 5.190 5.208 5.190 5.197 142,183 +0.01(+0.13%)
Oct 10, 2003 5.197 5.197 5.190 5.190 147,096 -0.00(-0.07%)
Oct 09, 2003 5.190 5.190 5.190 5.194 278,297 +0.00(+0.00%)
Oct 08, 2003 5.194 5.194 5.190 5.194 75,137 +0.00(+0.00%)
Oct 07, 2003 5.197 5.197 5.190 5.194 110,683 -0.00(-0.07%)
Oct 06, 2003 5.194 5.194 5.190 5.197 109,816 +0.01(+0.13%)
Oct 03, 2003 5.194 5.194 5.190 5.190 53,174 -0.00(-0.07%)
Oct 02, 2003 5.190 5.194 5.190 5.194 155,187 +0.00(+0.07%)
Oct 01, 2003 5.194 5.194 5.194 5.190 105,770 -0.00(-0.07%)
Sep 30, 2003 5.194 5.194 5.190 5.194 160,967 +0.00(+0.07%)
Sep 29, 2003 5.190 5.194 5.190 5.190 220,788 -0.00(-0.07%)
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.