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, 2008 5.059 5.173 5.056 5.173 135,143 +0.06(+1.15%)
Jan 30, 2008 5.118 5.187 5.104 5.114 171,119 -0.02(-0.34%)
Jan 29, 2008 5.166 5.166 5.094 5.132 160,100 +0.01(+0.20%)
Jan 28, 2008 5.049 5.121 5.028 5.121 192,467 +0.04(+0.75%)
Jan 25, 2008 5.066 5.114 5.011 5.083 212,696 +0.03(+0.69%)
Jan 24, 2008 4.976 5.062 4.976 5.049 227,903 +0.11(+2.31%)
Jan 23, 2008 4.654 4.959 4.637 4.934 310,375 +0.24(+5.16%)
Jan 22, 2008 4.498 4.751 4.488 4.692 290,435 +0.00(+0.00%)
Jan 21, 2008 4.737 4.789 4.630 4.692 0 +0.00(+0.00%)
Jan 18, 2008 4.737 4.789 4.630 4.692 221,328 -0.04(-0.95%)
Jan 17, 2008 4.782 4.817 4.723 4.737 186,976 -0.03(-0.73%)
Jan 16, 2008 4.710 4.817 4.710 4.772 162,701 +0.01(+0.30%)
Jan 15, 2008 4.813 4.813 4.713 4.758 204,316 -0.09(-1.79%)
Jan 14, 2008 4.779 4.844 4.767 4.844 192,640 +0.06(+1.23%)
Jan 11, 2008 4.761 4.831 4.734 4.786 138,117 -0.01(-0.22%)
Jan 10, 2008 4.751 4.851 4.678 4.796 133,224 +0.04(+0.95%)
Jan 09, 2008 4.734 4.751 4.623 4.751 193,912 +0.03(+0.73%)
Jan 08, 2008 4.796 4.900 4.716 4.716 175,995 -0.07(-1.45%)
Jan 07, 2008 4.810 4.834 4.741 4.786 156,921 -0.03(-0.65%)
Jan 04, 2008 4.907 4.907 4.772 4.817 173,683 -0.12(-2.52%)
Jan 03, 2008 4.976 4.976 4.914 4.941 177,003 -0.01(-0.14%)
Jan 02, 2008 4.914 5.011 4.914 4.948 191,626 +0.01(+0.14%)
Jan 01, 2008 4.955 4.966 4.883 4.941 0 +0.00(+0.00%)
Dec 31, 2007 4.955 4.966 4.883 4.941 301,887 -0.01(-0.28%)
Dec 28, 2007 4.972 4.999 4.896 4.955 330,893 -0.04(-0.83%)
Dec 27, 2007 5.017 5.052 4.997 4.997 256,897 -0.07(-1.37%)
Dec 26, 2007 5.263 5.263 5.024 5.066 287,545 +0.05(+0.97%)
Dec 24, 2007 4.886 5.017 4.886 5.017 205,472 +0.20(+4.09%)
Dec 21, 2007 4.844 4.851 4.772 4.820 541,278 +0.06(+1.24%)
Dec 20, 2007 4.765 4.796 4.720 4.761 289,568 +0.02(+0.44%)
Dec 19, 2007 4.758 4.793 4.595 4.741 409,499 +0.02(+0.51%)
Dec 18, 2007 4.793 4.793 4.671 4.716 307,485 -0.01(-0.29%)
Dec 17, 2007 4.824 4.824 4.713 4.730 247,664 -0.10(-2.15%)
Dec 14, 2007 4.872 4.928 4.834 4.834 220,788 -0.08(-1.69%)
Dec 13, 2007 4.921 4.938 4.865 4.917 206,050 -0.07(-1.32%)
Dec 12, 2007 4.955 5.135 4.869 4.983 319,912 -0.15(-2.90%)
Dec 11, 2007 5.280 5.350 5.114 5.132 322,513 -0.18(-3.45%)
Dec 10, 2007 5.239 5.319 5.237 5.315 183,219 +0.07(+1.39%)
Dec 07, 2007 5.256 5.277 5.215 5.242 216,164 +0.03(+0.66%)
Dec 06, 2007 5.111 5.218 5.104 5.208 207,205 +0.10(+2.03%)
Dec 05, 2007 5.090 5.118 5.038 5.104 193,045 +0.10(+2.08%)
Dec 04, 2007 5.069 5.080 4.993 5.000 174,261 -0.08(-1.63%)
Dec 03, 2007 5.184 5.184 4.976 5.083 184,664 -0.07(-1.41%)
Nov 30, 2007 5.097 5.197 5.097 5.156 170,793 +0.06(+1.09%)
Nov 29, 2007 5.107 5.107 5.052 5.101 161,545 -0.01(-0.14%)
Nov 28, 2007 4.924 5.111 4.924 5.107 213,852 +0.18(+3.72%)
Nov 27, 2007 4.824 4.924 4.810 4.924 206,050 +0.08(+1.64%)
Nov 26, 2007 4.945 4.983 4.844 4.844 169,926 -0.14(-2.78%)
Nov 23, 2007 5.028 5.028 4.948 4.983 60,687 +0.06(+1.19%)
Nov 21, 2007 4.872 4.955 4.855 4.924 129,178 -0.02(-0.49%)
Nov 20, 2007 4.986 5.056 4.844 4.948 219,921 -0.06(-1.11%)
Nov 19, 2007 5.087 5.107 5.004 5.004 108,082 -0.10(-1.97%)
Nov 16, 2007 5.260 5.260 5.080 5.104 110,394 -0.08(-1.54%)
Nov 15, 2007 5.190 5.253 5.017 5.184 225,126 -0.06(-1.12%)
Nov 14, 2007 5.381 5.381 5.242 5.242 101,435 -0.07(-1.24%)
Nov 13, 2007 5.298 5.319 5.239 5.308 98,834 +0.11(+2.06%)
Nov 12, 2007 5.284 5.291 5.194 5.201 115,885 -0.04(-0.86%)
Nov 09, 2007 5.280 5.339 5.190 5.246 233,504 -0.10(-1.88%)
Nov 08, 2007 5.374 5.374 5.277 5.346 110,105 +0.02(+0.32%)
Nov 07, 2007 5.471 5.474 5.329 5.329 139,293 -0.17(-3.14%)
Nov 06, 2007 5.460 5.537 5.460 5.502 105,195 +0.00(+0.00%)
Nov 05, 2007 5.554 5.588 5.467 5.502 200,270 -0.11(-2.03%)
Nov 02, 2007 5.671 5.723 5.588 5.616 159,522 -0.08(-1.46%)
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.