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 (%)
Jul 31, 2013 5.639 5.639 5.517 5.559 196,625 -0.08(-1.50%)
Jul 30, 2013 5.648 5.668 5.639 5.644 98,832 +0.00(+0.08%)
Jul 29, 2013 5.667 5.691 5.616 5.639 65,950 -0.03(-0.58%)
Jul 26, 2013 5.667 5.700 5.644 5.672 115,842 -0.04(-0.74%)
Jul 25, 2013 5.700 5.738 5.686 5.714 81,106 -0.01(-0.25%)
Jul 24, 2013 5.813 5.813 5.710 5.728 102,815 -0.06(-0.97%)
Jul 23, 2013 5.775 5.803 5.724 5.785 73,777 +0.04(+0.74%)
Jul 22, 2013 5.738 5.747 5.710 5.742 77,089 -0.02(-0.41%)
Jul 19, 2013 5.756 5.766 5.728 5.766 54,288 +0.00(+0.08%)
Jul 18, 2013 5.728 5.771 5.728 5.761 82,200 +0.04(+0.75%)
Jul 17, 2013 5.672 5.719 5.672 5.718 96,702 +0.03(+0.57%)
Jul 16, 2013 5.742 5.742 5.668 5.686 126,285 -0.04(-0.66%)
Jul 15, 2013 5.691 5.728 5.677 5.724 113,021 +0.03(+0.58%)
Jul 12, 2013 5.681 5.752 5.653 5.691 111,432 +0.01(+0.19%)
Jul 11, 2013 5.681 5.686 5.634 5.680 206,196 +0.06(+1.14%)
Jul 10, 2013 5.611 5.625 5.602 5.616 86,822 -0.04(-0.66%)
Jul 09, 2013 5.648 5.653 5.602 5.653 165,929 +0.00(+0.04%)
Jul 08, 2013 5.634 5.681 5.634 5.651 116,379 +0.02(+0.30%)
Jul 05, 2013 5.677 5.677 5.592 5.634 101,941 -0.04(-0.74%)
Jul 03, 2013 5.686 5.709 5.663 5.677 43,747 -0.03(-0.50%)
Jul 02, 2013 5.752 5.752 5.695 5.705 92,479 -0.03(-0.56%)
Jul 01, 2013 5.728 5.756 5.705 5.738 157,467 +0.08(+1.33%)
Jun 28, 2013 5.634 5.672 5.593 5.663 89,203 +0.01(+0.25%)
Jun 27, 2013 5.564 5.658 5.559 5.648 99,045 +0.09(+1.69%)
Jun 26, 2013 5.503 5.568 5.486 5.555 91,723 +0.10(+1.89%)
Jun 25, 2013 5.400 5.456 5.376 5.451 100,404 +0.08(+1.49%)
Jun 24, 2013 5.470 5.470 5.324 5.371 149,474 -0.12(-2.22%)
Jun 21, 2013 5.432 5.508 5.432 5.494 76,329 +0.03(+0.60%)
Jun 20, 2013 5.564 5.564 5.438 5.461 117,188 -0.15(-2.68%)
Jun 19, 2013 5.691 5.705 5.608 5.611 124,658 -0.06(-1.08%)
Jun 18, 2013 5.639 5.681 5.620 5.672 115,749 +0.05(+0.92%)
Jun 17, 2013 5.625 5.677 5.611 5.620 153,171 +0.01(+0.25%)
Jun 14, 2013 5.634 5.724 5.602 5.606 172,970 -0.06(-1.08%)
Jun 13, 2013 5.634 5.681 5.542 5.667 90,524 +0.03(+0.50%)
Jun 12, 2013 5.827 5.827 5.630 5.639 114,603 -0.15(-2.67%)
Jun 11, 2013 5.789 5.822 5.753 5.794 82,336 -0.03(-0.55%)
Jun 10, 2013 5.835 5.858 5.789 5.826 177,977 +0.01(+0.16%)
Jun 07, 2013 5.753 5.817 5.739 5.817 147,648 +0.06(+0.96%)
Jun 06, 2013 5.730 5.766 5.674 5.762 154,629 +0.01(+0.24%)
Jun 05, 2013 5.720 5.785 5.720 5.748 94,355 -0.01(-0.16%)
Jun 04, 2013 5.674 5.766 5.661 5.757 330,037 +0.07(+1.30%)
Jun 03, 2013 5.895 5.895 5.651 5.684 210,519 -0.23(-3.97%)
May 31, 2013 6.024 6.038 5.900 5.918 138,724 -0.12(-1.98%)
May 30, 2013 6.038 6.089 6.004 6.038 90,806 +0.01(+0.15%)
May 29, 2013 6.194 6.199 5.997 6.029 119,610 -0.21(-3.39%)
May 28, 2013 6.323 6.369 6.199 6.240 334,978 -0.06(-0.95%)
May 24, 2013 6.277 6.305 6.245 6.300 53,912 +0.01(+0.21%)
May 23, 2013 6.319 6.397 6.254 6.287 142,678 -0.11(-1.72%)
May 22, 2013 6.402 6.466 6.360 6.397 81,862 -0.02(-0.29%)
May 21, 2013 6.411 6.420 6.355 6.415 91,732 +0.02(+0.29%)
May 20, 2013 6.397 6.411 6.355 6.397 105,567 +0.00(+0.00%)
May 17, 2013 6.406 6.411 6.346 6.397 60,537 +0.03(+0.43%)
May 16, 2013 6.452 6.452 6.358 6.369 87,760 -0.07(-1.07%)
May 15, 2013 6.549 6.558 6.425 6.438 112,644 -0.04(-0.57%)
May 13, 2013 6.452 6.475 6.415 6.475 48,019 +0.04(+0.57%)
May 10, 2013 6.452 6.480 6.429 6.438 65,246 -0.00(-0.07%)
May 09, 2013 6.411 6.443 6.406 6.443 44,918 +0.02(+0.29%)
May 08, 2013 6.452 6.484 6.388 6.425 105,465 -0.04(-0.64%)
May 07, 2013 6.429 6.494 6.402 6.466 77,047 +0.05(+0.79%)
May 06, 2013 6.443 6.461 6.377 6.415 120,871 -0.01(-0.14%)
May 03, 2013 6.420 6.429 6.369 6.425 130,740 +0.06(+0.87%)
May 02, 2013 6.351 6.383 6.328 6.369 106,093 +0.05(+0.80%)
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.