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 (%)
Jan 31, 2005 5.260 5.274 5.246 5.274 99,412 +0.02(+0.33%)
Jan 28, 2005 5.208 5.256 5.208 5.256 102,591 +0.03(+0.60%)
Jan 27, 2005 5.222 5.232 5.208 5.225 58,087 +0.03(+0.53%)
Jan 26, 2005 5.222 5.246 5.194 5.197 146,518 -0.04(-0.73%)
Jan 25, 2005 5.277 5.277 5.235 5.235 142,183 -0.02(-0.46%)
Jan 24, 2005 5.277 5.291 5.239 5.260 99,412 -0.01(-0.20%)
Jan 21, 2005 5.287 5.291 5.253 5.270 64,155 -0.01(-0.13%)
Jan 20, 2005 5.263 5.315 5.246 5.277 158,366 +0.00(+0.00%)
Jan 19, 2005 5.291 5.312 5.270 5.277 118,774 -0.03(-0.52%)
Jan 18, 2005 5.315 5.315 5.280 5.305 121,664 -0.01(-0.20%)
Jan 14, 2005 5.325 5.325 5.291 5.315 136,403 -0.01(-0.19%)
Jan 13, 2005 5.319 5.325 5.305 5.325 76,871 +0.01(+0.26%)
Jan 12, 2005 5.294 5.329 5.239 5.312 115,018 -0.04(-0.84%)
Jan 11, 2005 5.357 5.360 5.329 5.357 100,279 +0.02(+0.39%)
Jan 10, 2005 5.364 5.370 5.336 5.336 81,495 -0.03(-0.52%)
Jan 07, 2005 5.329 5.364 5.312 5.364 90,453 +0.07(+1.31%)
Jan 06, 2005 5.277 5.360 5.256 5.294 63,288 +0.01(+0.20%)
Jan 05, 2005 5.374 5.374 5.284 5.284 95,077 -0.10(-1.80%)
Jan 04, 2005 5.381 5.384 5.346 5.381 80,628 +0.01(+0.19%)
Jan 03, 2005 5.377 5.384 5.357 5.370 78,605 -0.02(-0.32%)
Dec 31, 2004 5.367 5.388 5.357 5.388 95,366 +0.02(+0.45%)
Dec 30, 2004 5.353 5.364 5.325 5.364 143,339 +0.04(+0.85%)
Dec 29, 2004 5.322 5.346 5.287 5.319 54,041 +0.03(+0.59%)
Dec 28, 2004 5.329 5.329 5.287 5.287 100,279 -0.01(-0.13%)
Dec 27, 2004 5.294 5.325 5.274 5.294 88,431 +0.00(+0.00%)
Dec 23, 2004 5.312 5.315 5.267 5.294 91,320 +0.00(+0.07%)
Dec 22, 2004 5.294 5.329 5.263 5.291 104,036 -0.00(-0.07%)
Dec 21, 2004 5.277 5.346 5.263 5.294 109,238 -0.00(-0.07%)
Dec 20, 2004 5.277 5.298 5.235 5.298 99,990 +0.04(+0.72%)
Dec 17, 2004 5.305 5.305 5.229 5.260 121,086 -0.04(-0.85%)
Dec 16, 2004 5.325 5.357 5.253 5.305 132,068 -0.01(-0.13%)
Dec 15, 2004 5.312 5.343 5.260 5.312 184,086 -0.01(-0.13%)
Dec 14, 2004 5.374 5.374 5.308 5.319 190,155 -0.06(-1.03%)
Dec 13, 2004 5.367 5.388 5.350 5.374 96,811 -0.03(-0.58%)
Dec 10, 2004 5.353 5.408 5.350 5.405 107,793 +0.04(+0.77%)
Dec 09, 2004 5.346 5.388 5.346 5.364 90,742 +0.01(+0.13%)
Dec 08, 2004 5.412 5.426 5.336 5.357 173,683 -0.05(-0.90%)
Dec 07, 2004 5.398 5.415 5.357 5.405 190,733 +0.02(+0.39%)
Dec 06, 2004 5.388 5.398 5.357 5.384 135,825 +0.03(+0.58%)
Dec 03, 2004 5.329 5.357 5.329 5.353 93,054 +0.01(+0.26%)
Dec 02, 2004 5.339 5.364 5.294 5.339 167,325 +0.02(+0.33%)
Dec 01, 2004 5.315 5.322 5.301 5.322 87,275 +0.03(+0.52%)
Nov 30, 2004 5.315 5.315 5.284 5.294 154,031 -0.02(-0.33%)
Nov 29, 2004 5.277 5.315 5.277 5.312 102,302 -0.01(-0.13%)
Nov 26, 2004 5.329 5.339 5.291 5.319 60,687 +0.03(+0.59%)
Nov 24, 2004 5.329 5.329 5.277 5.287 158,655 -0.04(-0.71%)
Nov 23, 2004 5.384 5.384 5.229 5.325 178,306 -0.02(-0.32%)
Nov 22, 2004 5.370 5.402 5.280 5.343 173,105 -0.04(-0.84%)
Nov 19, 2004 5.381 5.488 5.364 5.388 226,568 +0.02(+0.45%)
Nov 18, 2004 5.332 5.367 5.329 5.364 200,559 +0.00(+0.06%)
Nov 17, 2004 5.343 5.364 5.322 5.360 154,609 +0.01(+0.26%)
Nov 16, 2004 5.267 5.360 5.246 5.346 180,040 +0.08(+1.44%)
Nov 15, 2004 5.239 5.277 5.215 5.270 203,738 +0.04(+0.73%)
Nov 12, 2004 5.246 5.260 5.180 5.232 126,288 +0.02(+0.40%)
Nov 11, 2004 5.222 5.263 5.204 5.211 124,843 +0.00(+0.00%)
Nov 10, 2004 5.128 5.215 5.128 5.211 122,531 +0.08(+1.55%)
Nov 09, 2004 5.142 5.156 5.104 5.132 134,669 -0.02(-0.47%)
Nov 08, 2004 5.208 5.211 5.107 5.156 181,196 -0.03(-0.60%)
Nov 05, 2004 5.325 5.325 5.146 5.187 283,210 -0.10(-1.96%)
Nov 04, 2004 5.280 5.301 5.249 5.291 142,183 +0.06(+1.12%)
Nov 03, 2004 5.222 5.301 5.222 5.232 266,737 +0.01(+0.20%)
Nov 02, 2004 5.222 5.225 5.204 5.222 233,504 +0.02(+0.33%)
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.