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 (%)
May 30, 2008 4.876 4.903 4.869 4.883 114,818 +0.02(+0.36%)
May 29, 2008 4.841 4.879 4.841 4.865 76,380 +0.00(+0.07%)
May 28, 2008 4.838 4.862 4.824 4.862 111,986 +0.02(+0.43%)
May 27, 2008 4.772 4.841 4.772 4.841 182,575 +0.08(+1.75%)
May 26, 2008 4.793 4.796 4.741 4.758 0 +0.00(+0.00%)
May 23, 2008 4.793 4.796 4.741 4.758 138,330 -0.04(-0.87%)
May 22, 2008 4.813 4.813 4.793 4.799 135,290 -0.00(-0.07%)
May 21, 2008 4.869 4.869 4.779 4.803 130,655 -0.04(-0.93%)
May 20, 2008 4.907 4.907 4.844 4.848 128,620 -0.04(-0.92%)
May 19, 2008 4.838 4.924 4.838 4.893 120,075 -0.00(-0.07%)
May 16, 2008 4.855 4.903 4.851 4.896 108,270 +0.02(+0.43%)
May 15, 2008 4.810 4.938 4.806 4.876 88,098 +0.04(+0.79%)
May 14, 2008 4.844 4.900 4.727 4.838 183,526 -0.01(-0.14%)
May 13, 2008 4.841 4.844 4.820 4.844 66,681 +0.01(+0.21%)
May 12, 2008 4.758 4.834 4.758 4.834 128,392 +0.08(+1.60%)
May 09, 2008 4.751 4.765 4.735 4.758 52,497 -0.01(-0.22%)
May 08, 2008 4.758 4.794 4.754 4.768 67,820 -0.01(-0.22%)
May 07, 2008 4.793 4.817 4.761 4.779 124,560 -0.03(-0.65%)
May 06, 2008 4.779 4.822 4.768 4.810 65,225 +0.02(+0.36%)
May 05, 2008 4.751 4.820 4.751 4.793 97,190 -0.01(-0.14%)
May 02, 2008 4.713 4.834 4.713 4.799 106,995 +0.03(+0.58%)
May 01, 2008 4.696 4.793 4.696 4.772 184,812 +0.08(+1.62%)
Apr 30, 2008 4.696 4.751 4.692 4.696 136,964 -0.01(-0.22%)
Apr 29, 2008 4.737 4.744 4.678 4.706 124,650 -0.07(-1.45%)
Apr 28, 2008 4.761 4.779 4.703 4.775 188,274 +0.01(+0.29%)
Apr 25, 2008 4.741 4.768 4.716 4.761 89,277 +0.02(+0.51%)
Apr 24, 2008 4.654 4.744 4.630 4.737 138,460 +0.07(+1.56%)
Apr 23, 2008 4.606 4.685 4.606 4.665 180,300 +0.06(+1.28%)
Apr 22, 2008 4.644 4.644 4.595 4.606 89,650 -0.03(-0.75%)
Apr 21, 2008 4.616 4.647 4.616 4.640 67,288 -0.02(-0.37%)
Apr 18, 2008 4.606 4.671 4.606 4.658 124,916 +0.07(+1.58%)
Apr 17, 2008 4.519 4.602 4.519 4.585 136,403 +0.03(+0.61%)
Apr 16, 2008 4.485 4.564 4.485 4.557 109,908 +0.08(+1.86%)
Apr 15, 2008 4.450 4.481 4.450 4.474 97,340 +0.01(+0.23%)
Apr 14, 2008 4.488 4.505 4.464 4.464 113,922 -0.06(-1.23%)
Apr 11, 2008 4.550 4.550 4.481 4.519 143,339 -0.05(-1.06%)
Apr 10, 2008 4.554 4.598 4.530 4.568 100,279 +0.02(+0.46%)
Apr 09, 2008 4.623 4.623 4.543 4.547 77,449 -0.07(-1.57%)
Apr 08, 2008 4.581 4.644 4.581 4.620 120,219 -0.05(-1.04%)
Apr 07, 2008 4.644 4.699 4.644 4.668 79,183 +0.00(+0.07%)
Apr 04, 2008 4.661 4.703 4.647 4.665 110,972 -0.01(-0.30%)
Apr 03, 2008 4.637 4.685 4.620 4.678 99,123 +0.01(+0.15%)
Apr 02, 2008 4.626 4.685 4.613 4.671 176,862 +0.04(+0.97%)
Apr 01, 2008 4.575 4.626 4.519 4.626 210,922 +0.16(+3.48%)
Mar 31, 2008 4.467 4.517 4.460 4.471 68,201 -0.00(-0.08%)
Mar 28, 2008 4.485 4.550 4.474 4.474 169,348 -0.04(-1.00%)
Mar 27, 2008 4.599 4.620 4.495 4.519 127,580 -0.01(-0.31%)
Mar 26, 2008 4.575 4.576 4.526 4.533 143,917 -0.09(-2.02%)
Mar 25, 2008 4.512 4.626 4.495 4.626 187,843 +0.00(+0.07%)
Mar 24, 2008 4.474 4.644 4.474 4.623 112,417 +0.12(+2.72%)
Mar 21, 2008 4.336 4.502 4.336 4.500 137,559 +0.00(+0.00%)
Mar 20, 2008 4.336 4.502 4.336 4.500 137,559 +0.12(+2.73%)
Mar 19, 2008 4.408 4.464 4.381 4.381 114,151 -0.05(-1.09%)
Mar 18, 2008 4.325 4.436 4.317 4.429 120,508 +0.18(+4.15%)
Mar 17, 2008 4.184 4.274 4.111 4.253 202,004 -0.08(-1.92%)
Mar 14, 2008 4.412 4.419 4.280 4.336 69,973 -0.06(-1.26%)
Mar 13, 2008 4.294 4.415 4.267 4.391 123,687 +0.03(+0.63%)
Mar 12, 2008 4.381 4.460 4.360 4.363 151,719 -0.11(-2.40%)
Mar 11, 2008 4.412 4.536 4.402 4.471 177,150 +0.14(+3.19%)
Mar 10, 2008 4.443 4.463 4.332 4.332 69,646 -0.11(-2.49%)
Mar 07, 2008 4.436 4.564 4.433 4.443 193,707 -0.06(-1.38%)
Mar 06, 2008 4.640 4.640 4.498 4.505 200,267 -0.17(-3.63%)
Mar 05, 2008 4.640 4.716 4.640 4.675 69,935 +0.01(+0.22%)
Mar 04, 2008 4.654 4.689 4.609 4.665 157,543 -0.05(-1.10%)
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.