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 (%)
Aug 31, 2007 5.696 5.696 5.637 5.671 83,518 +0.09(+1.61%)
Aug 30, 2007 5.588 5.620 5.505 5.582 135,825 -0.03(-0.49%)
Aug 29, 2007 5.616 5.616 5.540 5.609 137,270 +0.07(+1.31%)
Aug 28, 2007 5.654 5.654 5.498 5.537 118,196 -0.10(-1.72%)
Aug 27, 2007 5.751 5.751 5.502 5.633 142,761 -0.07(-1.27%)
Aug 24, 2007 5.678 5.716 5.620 5.706 149,985 +0.04(+0.79%)
Aug 23, 2007 5.782 5.782 5.613 5.661 215,297 +0.04(+0.74%)
Aug 22, 2007 5.647 5.720 5.575 5.620 139,871 +0.09(+1.56%)
Aug 21, 2007 5.408 5.557 5.384 5.533 213,274 +0.12(+2.30%)
Aug 20, 2007 5.325 5.408 5.235 5.408 171,082 +0.19(+3.58%)
Aug 17, 2007 4.955 5.256 4.931 5.222 358,058 +0.40(+8.41%)
Aug 16, 2007 4.730 4.817 4.498 4.817 600,521 -0.12(-2.52%)
Aug 15, 2007 5.194 5.197 4.817 4.941 455,737 -0.36(-6.79%)
Aug 14, 2007 5.398 5.405 5.242 5.301 173,394 -0.13(-2.42%)
Aug 13, 2007 5.502 5.509 5.391 5.433 143,628 -0.03(-0.63%)
Aug 10, 2007 5.564 5.564 5.398 5.467 212,985 -0.14(-2.53%)
Aug 09, 2007 5.571 5.696 5.543 5.609 110,683 -0.03(-0.55%)
Aug 08, 2007 5.540 5.678 5.540 5.640 145,651 +0.10(+1.75%)
Aug 07, 2007 5.453 5.578 5.450 5.543 103,458 +0.06(+1.07%)
Aug 06, 2007 5.429 5.488 5.370 5.485 134,380 -0.01(-0.13%)
Aug 03, 2007 5.505 5.554 5.492 5.492 69,646 -0.06(-1.12%)
Aug 02, 2007 5.609 5.630 5.547 5.554 125,132 +0.03(+0.50%)
Aug 01, 2007 5.509 5.526 5.429 5.526 136,981 -0.02(-0.37%)
Jul 31, 2007 5.606 5.658 5.540 5.547 155,187 +0.02(+0.43%)
Jul 30, 2007 5.519 5.540 5.426 5.523 192,178 +0.09(+1.60%)
Jul 27, 2007 5.364 5.523 5.301 5.436 260,958 +0.01(+0.13%)
Jul 26, 2007 5.588 5.588 5.364 5.429 256,334 -0.19(-3.45%)
Jul 25, 2007 5.671 5.710 5.505 5.623 325,980 -0.05(-0.85%)
Jul 24, 2007 5.844 5.844 5.633 5.671 338,118 -0.21(-3.53%)
Jul 23, 2007 5.969 5.990 5.876 5.879 143,050 -0.04(-0.70%)
Jul 20, 2007 6.004 6.021 5.921 5.921 128,889 -0.10(-1.67%)
Jul 19, 2007 6.007 6.059 5.983 6.021 159,811 +0.03(+0.46%)
Jul 18, 2007 6.225 6.225 5.979 5.993 305,751 -0.23(-3.72%)
Jul 17, 2007 6.398 6.399 6.146 6.225 223,967 -0.19(-2.97%)
Jul 16, 2007 6.409 6.436 6.384 6.415 73,114 +0.01(+0.11%)
Jul 13, 2007 6.367 6.471 6.343 6.409 82,651 +0.03(+0.49%)
Jul 12, 2007 6.526 6.526 6.367 6.377 85,252 -0.08(-1.23%)
Jul 11, 2007 6.564 6.575 6.457 6.457 44,504 -0.06(-0.85%)
Jul 10, 2007 6.530 6.554 6.454 6.512 70,802 -0.07(-1.05%)
Jul 09, 2007 6.620 6.654 6.509 6.582 106,059 -0.07(-1.09%)
Jul 06, 2007 6.627 6.668 6.585 6.654 64,444 +0.08(+1.21%)
Jul 05, 2007 6.540 6.613 6.516 6.575 45,082 +0.03(+0.53%)
Jul 03, 2007 6.592 6.595 6.498 6.540 79,472 +0.10(+1.56%)
Jul 02, 2007 6.443 6.447 6.360 6.440 91,031 +0.04(+0.65%)
Jun 29, 2007 6.457 6.485 6.357 6.398 93,343 -0.07(-1.02%)
Jun 28, 2007 6.447 6.464 6.415 6.464 82,940 +0.03(+0.54%)
Jun 27, 2007 6.287 6.433 6.274 6.429 139,004 +0.15(+2.31%)
Jun 26, 2007 6.367 6.374 6.236 6.284 148,829 -0.07(-1.04%)
Jun 25, 2007 6.350 6.388 6.308 6.350 108,949 +0.02(+0.27%)
Jun 22, 2007 6.298 6.345 6.298 6.332 88,142 -0.02(-0.27%)
Jun 21, 2007 6.429 6.429 6.332 6.350 98,256 -0.06(-0.97%)
Jun 20, 2007 6.498 6.498 6.384 6.412 79,472 -0.04(-0.64%)
Jun 19, 2007 6.492 6.505 6.436 6.454 119,352 -0.04(-0.59%)
Jun 18, 2007 6.505 6.505 6.447 6.492 64,733 -0.01(-0.21%)
Jun 15, 2007 6.481 6.533 6.443 6.505 114,151 +0.07(+1.13%)
Jun 14, 2007 6.426 6.457 6.409 6.433 91,031 -0.00(-0.05%)
Jun 13, 2007 6.467 6.540 6.402 6.436 160,389 -0.13(-2.00%)
Jun 12, 2007 6.509 6.568 6.495 6.568 146,807 -0.04(-0.68%)
Jun 11, 2007 6.609 6.640 6.582 6.613 95,366 -0.01(-0.10%)
Jun 08, 2007 6.578 6.620 6.564 6.620 120,797 +0.04(+0.63%)
Jun 07, 2007 6.689 6.691 6.478 6.578 125,999 -0.11(-1.66%)
Jun 06, 2007 6.696 6.696 6.651 6.689 125,710 -0.01(-0.21%)
Jun 05, 2007 6.713 6.751 6.647 6.703 146,518 +0.01(+0.21%)
Jun 04, 2007 6.665 6.689 6.620 6.689 119,063 +0.03(+0.42%)
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.