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 (%)
Apr 30, 2007 6.654 6.661 6.609 6.620 90,453 -0.03(-0.52%)
Apr 27, 2007 6.647 6.678 6.627 6.654 72,247 -0.01(-0.16%)
Apr 26, 2007 6.651 6.685 6.647 6.665 89,586 +0.01(+0.10%)
Apr 25, 2007 6.599 6.668 6.595 6.658 112,128 +0.05(+0.73%)
Apr 24, 2007 6.672 6.672 6.609 6.609 126,288 -0.03(-0.52%)
Apr 23, 2007 6.651 6.661 6.644 6.644 80,050 -0.00(-0.05%)
Apr 20, 2007 6.651 6.710 6.647 6.647 174,550 -0.00(-0.05%)
Apr 19, 2007 6.706 6.706 6.651 6.651 99,123 -0.06(-0.83%)
Apr 18, 2007 6.703 6.720 6.678 6.706 88,719 -0.01(-0.10%)
Apr 17, 2007 6.748 6.748 6.661 6.713 155,765 -0.04(-0.56%)
Apr 16, 2007 6.768 6.775 6.730 6.751 152,008 +0.01(+0.10%)
Apr 13, 2007 6.751 6.779 6.678 6.744 139,582 -0.01(-0.10%)
Apr 12, 2007 6.768 6.768 6.700 6.751 147,962 -0.02(-0.26%)
Apr 11, 2007 6.834 6.834 6.716 6.768 124,265 -0.07(-0.96%)
Apr 10, 2007 6.886 6.886 6.789 6.834 105,192 +0.01(+0.15%)
Apr 09, 2007 6.952 6.952 6.772 6.824 115,885 -0.04(-0.60%)
Apr 05, 2007 6.900 6.900 6.820 6.865 96,522 -0.03(-0.50%)
Apr 04, 2007 6.914 6.938 6.855 6.900 94,788 -0.02(-0.35%)
Apr 03, 2007 6.983 6.990 6.872 6.924 133,224 -0.03(-0.50%)
Apr 02, 2007 6.990 6.997 6.924 6.959 62,421 -0.00(-0.05%)
Mar 30, 2007 6.955 6.990 6.921 6.962 67,912 -0.03(-0.40%)
Mar 29, 2007 7.004 7.004 6.928 6.990 61,265 -0.01(-0.15%)
Mar 28, 2007 6.990 7.000 6.921 7.000 97,967 +0.02(+0.25%)
Mar 27, 2007 6.893 6.983 6.893 6.983 104,903 +0.04(+0.60%)
Mar 26, 2007 6.955 6.969 6.855 6.941 146,229 +0.02(+0.30%)
Mar 23, 2007 6.869 6.921 6.817 6.921 102,013 +0.11(+1.57%)
Mar 22, 2007 6.748 6.820 6.744 6.813 76,871 +0.02(+0.36%)
Mar 21, 2007 6.727 6.865 6.678 6.789 161,834 +0.03(+0.41%)
Mar 20, 2007 6.748 6.761 6.696 6.761 121,375 +0.12(+1.88%)
Mar 19, 2007 6.609 6.689 6.578 6.637 134,958 +0.01(+0.21%)
Mar 16, 2007 6.592 6.675 6.530 6.623 115,018 +0.04(+0.68%)
Mar 15, 2007 6.505 6.602 6.505 6.578 78,605 +0.00(+0.05%)
Mar 14, 2007 6.505 6.575 6.405 6.575 221,944 +0.05(+0.80%)
Mar 13, 2007 6.637 6.609 6.516 6.523 110,683 -0.11(-1.72%)
Mar 12, 2007 6.561 6.637 6.526 6.637 81,784 +0.10(+1.59%)
Mar 09, 2007 6.623 6.623 6.488 6.533 72,825 -0.02(-0.32%)
Mar 08, 2007 6.488 6.585 6.460 6.554 176,284 +0.12(+1.94%)
Mar 07, 2007 6.402 6.457 6.374 6.429 61,843 +0.03(+0.54%)
Mar 06, 2007 6.322 6.478 6.322 6.395 164,435 +0.11(+1.76%)
Mar 05, 2007 6.353 6.502 6.284 6.284 254,600 -0.27(-4.12%)
Mar 02, 2007 6.616 6.627 6.488 6.554 119,930 -0.07(-1.10%)
Mar 01, 2007 6.533 6.627 6.443 6.627 121,375 +0.05(+0.79%)
Feb 28, 2007 6.505 6.609 6.454 6.575 265,870 +0.12(+1.88%)
Feb 27, 2007 6.879 6.879 6.211 6.454 709,470 -0.48(-6.89%)
Feb 26, 2007 6.886 6.955 6.886 6.931 72,247 +0.03(+0.45%)
Feb 23, 2007 6.831 6.917 6.824 6.900 128,022 +0.07(+0.96%)
Feb 22, 2007 6.910 6.917 6.824 6.834 114,729 -0.08(-1.10%)
Feb 21, 2007 6.955 6.955 6.907 6.910 95,077 -0.05(-0.70%)
Feb 20, 2007 6.986 6.986 6.938 6.959 103,169 -0.03(-0.40%)
Feb 16, 2007 6.997 7.035 6.986 6.986 103,169 -0.00(-0.05%)
Feb 15, 2007 6.931 7.066 6.931 6.990 117,908 +0.06(+0.80%)
Feb 14, 2007 7.011 7.059 6.924 6.934 111,712 -0.09(-1.33%)
Feb 13, 2007 6.910 7.263 6.879 7.028 123,274 +0.06(+0.84%)
Feb 12, 2007 7.024 7.049 6.941 6.969 68,586 -0.05(-0.74%)
Feb 09, 2007 7.028 7.056 6.993 7.021 110,105 -0.02(-0.29%)
Feb 08, 2007 7.263 7.267 7.024 7.042 206,050 -0.21(-2.86%)
Feb 07, 2007 7.146 7.256 7.135 7.249 102,013 +0.07(+0.92%)
Feb 06, 2007 7.125 7.236 7.108 7.184 179,462 +0.04(+0.53%)
Feb 05, 2007 7.149 7.166 7.114 7.146 130,045 +0.00(+0.00%)
Feb 02, 2007 7.125 7.180 7.104 7.146 108,082 +0.05(+0.68%)
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.