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 29, 2020 6.604 6.665 6.595 6.595 63,653 -0.04(-0.66%)
May 28, 2020 6.683 6.727 6.622 6.639 174,070 -0.02(-0.26%)
May 27, 2020 6.683 6.709 6.595 6.657 113,972 +0.03(+0.40%)
May 26, 2020 6.569 6.643 6.551 6.630 75,017 +0.14(+2.17%)
May 22, 2020 6.525 6.525 6.455 6.490 34,047 +0.04(+0.54%)
May 21, 2020 6.499 6.572 6.437 6.455 40,314 -0.04(-0.54%)
May 20, 2020 6.463 6.569 6.463 6.490 44,835 +0.03(+0.41%)
May 19, 2020 6.437 6.472 6.393 6.463 32,175 +0.03(+0.41%)
May 18, 2020 6.314 6.481 6.314 6.437 50,364 +0.19(+3.09%)
May 15, 2020 6.244 6.279 6.227 6.244 29,834 -0.07(-1.11%)
May 14, 2020 6.226 6.323 6.147 6.314 28,180 +0.00(+0.00%)
May 13, 2020 6.499 6.521 6.279 6.314 99,884 -0.18(-2.84%)
May 12, 2020 6.569 6.613 6.499 6.499 32,926 -0.09(-1.43%)
May 11, 2020 6.595 6.613 6.516 6.593 18,973 -0.00(-0.03%)
May 08, 2020 6.569 6.630 6.553 6.595 30,631 +0.04(+0.67%)
May 07, 2020 6.551 6.591 6.477 6.551 38,494 +0.04(+0.54%)
May 06, 2020 6.534 6.551 6.472 6.516 31,481 -0.03(-0.40%)
May 05, 2020 6.490 6.570 6.467 6.542 66,431 +0.11(+1.64%)
May 04, 2020 6.393 6.455 6.376 6.437 43,133 -0.07(-1.08%)
May 01, 2020 6.551 6.551 6.455 6.507 49,420 -0.11(-1.72%)
Apr 30, 2020 6.639 6.683 6.516 6.622 50,920 -0.06(-0.92%)
Apr 29, 2020 6.665 6.701 6.560 6.683 66,891 +0.15(+2.28%)
Apr 28, 2020 6.622 6.630 6.413 6.534 38,483 -0.02(-0.27%)
Apr 27, 2020 6.472 6.551 6.435 6.551 51,194 +0.14(+2.19%)
Apr 24, 2020 6.455 6.481 6.371 6.411 62,173 -0.02(-0.27%)
Apr 23, 2020 6.525 6.564 6.411 6.428 44,821 -0.05(-0.81%)
Apr 22, 2020 6.507 6.542 6.428 6.481 31,704 +0.00(+0.00%)
Apr 21, 2020 6.507 6.525 6.384 6.481 34,040 -0.12(-1.86%)
Apr 20, 2020 6.736 6.771 6.586 6.604 60,959 -0.24(-3.47%)
Apr 17, 2020 6.780 6.841 6.692 6.841 50,444 +0.21(+3.18%)
Apr 16, 2020 6.665 6.674 6.525 6.630 44,482 -0.04(-0.66%)
Apr 15, 2020 6.727 6.727 6.490 6.674 69,521 -0.09(-1.30%)
Apr 14, 2020 6.683 6.832 6.683 6.762 47,875 +0.14(+2.12%)
Apr 13, 2020 6.692 6.703 6.578 6.622 50,937 -0.16(-2.33%)
Apr 09, 2020 6.586 6.876 6.545 6.780 95,993 +0.29(+4.47%)
Apr 08, 2020 6.253 6.560 6.168 6.490 98,910 +0.29(+4.68%)
Apr 07, 2020 5.998 6.270 5.998 6.199 151,857 +0.40(+6.96%)
Apr 06, 2020 5.436 5.818 5.436 5.796 113,606 +0.46(+8.55%)
Apr 03, 2020 5.533 5.831 5.278 5.339 110,455 -0.28(-5.00%)
Apr 02, 2020 5.445 5.857 5.445 5.620 124,087 -0.08(-1.39%)
Apr 01, 2020 6.103 6.144 5.445 5.699 173,420 -0.48(-7.81%)
Mar 31, 2020 6.288 6.330 6.103 6.182 87,441 +0.00(+0.01%)
Mar 30, 2020 6.103 6.433 5.849 6.182 152,554 +0.23(+3.83%)
Mar 27, 2020 5.752 5.981 5.708 5.954 160,216 +0.11(+1.80%)
Mar 26, 2020 5.647 6.121 5.647 5.849 161,623 +0.25(+4.55%)
Mar 25, 2020 5.331 5.884 5.137 5.594 120,230 +0.42(+8.15%)
Mar 24, 2020 4.874 5.234 4.710 5.173 78,996 +0.49(+10.51%)
Mar 23, 2020 5.076 5.157 4.452 4.681 232,002 -0.37(-7.30%)
Mar 20, 2020 5.102 5.247 4.619 5.050 225,920 +0.08(+1.59%)
Mar 19, 2020 4.558 5.031 4.391 4.971 215,193 +0.17(+3.47%)
Mar 18, 2020 5.647 5.647 4.461 4.804 142,311 -1.13(-19.08%)
Mar 17, 2020 5.550 6.016 5.403 5.937 138,054 +0.47(+8.51%)
Mar 16, 2020 5.664 6.314 5.287 5.471 283,022 -1.15(-17.37%)
Mar 13, 2020 6.525 6.622 6.191 6.622 161,355 +0.30(+4.72%)
Mar 12, 2020 6.990 7.025 5.629 6.323 370,946 -1.10(-14.82%)
Mar 11, 2020 7.800 7.902 7.406 7.423 101,714 -0.51(-6.37%)
Mar 10, 2020 7.919 8.022 7.834 7.928 95,280 +0.18(+2.32%)
Mar 09, 2020 8.270 8.270 7.740 7.748 159,957 -0.86(-10.04%)
Mar 06, 2020 8.639 8.639 8.476 8.613 56,531 -0.13(-1.47%)
Mar 05, 2020 8.724 8.846 8.716 8.741 36,794 -0.19(-2.11%)
Mar 04, 2020 8.750 8.938 8.750 8.930 53,349 +0.22(+2.56%)
Mar 03, 2020 8.647 8.826 8.630 8.707 51,538 +0.09(+1.09%)
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.