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 31, 2012 4.803 4.816 4.756 4.786 77,536 +0.00(+0.00%)
May 30, 2012 4.807 4.828 4.773 4.786 61,511 -0.04(-0.88%)
May 29, 2012 4.786 4.832 4.782 4.828 130,847 +0.07(+1.42%)
May 25, 2012 4.752 4.786 4.740 4.761 85,249 +0.03(+0.54%)
May 24, 2012 4.697 4.748 4.689 4.735 128,365 +0.04(+0.90%)
May 23, 2012 4.633 4.697 4.612 4.693 108,570 +0.05(+1.09%)
May 22, 2012 4.608 4.659 4.566 4.642 104,336 +0.04(+0.92%)
May 21, 2012 4.561 4.604 4.536 4.600 96,188 +0.06(+1.31%)
May 18, 2012 4.633 4.633 4.511 4.540 155,140 -0.09(-1.92%)
May 17, 2012 4.722 4.722 4.617 4.629 177,634 -0.11(-2.32%)
May 16, 2012 4.773 4.777 4.710 4.739 120,156 -0.04(-0.80%)
May 15, 2012 4.816 4.816 4.769 4.777 135,333 -0.05(-1.05%)
May 14, 2012 4.824 4.845 4.803 4.828 115,537 -0.05(-1.04%)
May 11, 2012 4.849 4.896 4.845 4.879 61,634 -0.01(-0.26%)
May 10, 2012 4.913 4.921 4.862 4.892 95,352 +0.03(+0.52%)
May 09, 2012 4.849 4.886 4.811 4.866 236,728 -0.03(-0.61%)
May 08, 2012 4.904 4.921 4.845 4.896 153,492 -0.04(-0.86%)
May 07, 2012 4.955 4.972 4.926 4.938 71,567 -0.03(-0.68%)
May 04, 2012 5.040 5.044 4.947 4.972 90,184 -0.08(-1.51%)
May 03, 2012 5.061 5.070 5.040 5.048 104,188 -0.01(-0.17%)
May 02, 2012 5.032 5.057 5.015 5.057 100,389 +0.01(+0.21%)
May 01, 2012 4.985 5.070 4.976 5.046 94,873 +0.06(+1.15%)
Apr 30, 2012 4.981 4.998 4.972 4.989 109,630 +0.01(+0.17%)
Apr 27, 2012 4.955 4.998 4.955 4.981 55,681 +0.02(+0.34%)
Apr 26, 2012 4.921 4.981 4.913 4.964 134,379 +0.05(+0.95%)
Apr 25, 2012 4.960 4.972 4.913 4.917 102,915 +0.01(+0.17%)
Apr 24, 2012 4.879 4.913 4.879 4.909 66,018 +0.03(+0.52%)
Apr 23, 2012 4.871 4.888 4.858 4.883 118,878 +0.01(+0.26%)
Apr 20, 2012 4.888 4.938 4.866 4.871 137,654 -0.01(-0.17%)
Apr 19, 2012 4.892 4.904 4.841 4.879 102,509 +0.00(+0.00%)
Apr 18, 2012 4.879 4.913 4.854 4.879 197,720 -0.03(-0.60%)
Apr 17, 2012 4.951 4.960 4.909 4.909 113,302 +0.03(+0.52%)
Apr 16, 2012 4.938 4.955 4.879 4.883 85,462 -0.02(-0.35%)
Apr 13, 2012 4.892 4.926 4.871 4.900 152,408 +0.01(+0.17%)
Apr 12, 2012 4.892 4.909 4.871 4.892 106,249 +0.02(+0.43%)
Apr 11, 2012 4.900 4.909 4.871 4.871 57,695 +0.02(+0.35%)
Apr 10, 2012 4.926 4.947 4.845 4.854 145,032 -0.05(-1.04%)
Apr 09, 2012 4.930 4.938 4.871 4.904 132,965 -0.04(-0.86%)
Apr 05, 2012 4.938 4.964 4.913 4.947 42,126 +0.01(+0.26%)
Apr 04, 2012 4.947 4.951 4.914 4.934 113,384 -0.07(-1.44%)
Apr 03, 2012 4.964 5.015 4.964 5.006 101,567 +0.06(+1.11%)
Apr 02, 2012 4.976 4.998 4.948 4.951 165,479 -0.02(-0.34%)
Mar 30, 2012 4.960 4.976 4.926 4.968 162,247 +0.02(+0.43%)
Mar 29, 2012 4.972 5.040 4.917 4.947 209,054 -0.07(-1.35%)
Mar 28, 2012 5.078 5.078 5.006 5.015 260,065 -0.06(-1.25%)
Mar 27, 2012 5.057 5.104 5.053 5.078 116,895 +0.04(+0.76%)
Mar 26, 2012 5.104 5.104 5.036 5.040 107,373 -0.03(-0.67%)
Mar 23, 2012 5.057 5.074 5.040 5.074 90,116 +0.03(+0.67%)
Mar 22, 2012 5.065 5.065 5.023 5.040 132,519 -0.02(-0.42%)
Mar 21, 2012 5.070 5.074 5.048 5.061 83,382 +0.02(+0.34%)
Mar 20, 2012 5.095 5.095 5.044 5.044 72,327 -0.04(-0.75%)
Mar 19, 2012 5.082 5.082 5.061 5.082 70,632 +0.01(+0.17%)
Mar 16, 2012 5.065 5.082 5.057 5.074 119,901 +0.03(+0.50%)
Mar 15, 2012 5.048 5.070 5.027 5.048 104,223 +0.02(+0.34%)
Mar 14, 2012 5.032 5.061 5.019 5.032 137,312 +0.00(+0.00%)
Mar 13, 2012 4.976 5.032 4.965 5.032 172,098 +0.11(+2.24%)
Mar 12, 2012 4.930 4.942 4.909 4.921 119,405 +0.01(+0.17%)
Mar 09, 2012 4.950 4.950 4.905 4.913 69,354 -0.02(-0.42%)
Mar 08, 2012 4.975 4.975 4.901 4.934 123,151 -0.00(-0.08%)
Mar 07, 2012 4.971 4.971 4.905 4.938 135,989 +0.02(+0.34%)
Mar 06, 2012 4.942 4.942 4.834 4.921 131,614 +0.01(+0.17%)
Mar 05, 2012 4.938 4.938 4.872 4.913 104,355 +0.01(+0.17%)
Mar 02, 2012 4.955 4.955 4.905 4.905 90,643 -0.03(-0.59%)
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.