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 30, 2009 2.284 2.284 2.177 2.183 0 -0.06(-2.47%)
Jan 29, 2009 2.263 2.284 2.228 2.239 98,987 -0.06(-2.71%)
Jan 28, 2009 2.263 2.301 2.238 2.301 195,773 +0.12(+5.39%)
Jan 27, 2009 2.170 2.194 2.152 2.183 98,508 +0.04(+2.10%)
Jan 26, 2009 2.215 2.218 2.114 2.138 169,330 -0.03(-1.59%)
Jan 23, 2009 2.152 2.218 2.090 2.173 159,880 +0.02(+0.96%)
Jan 22, 2009 2.156 2.163 2.073 2.152 156,352 +0.01(+0.48%)
Jan 21, 2009 2.090 2.166 2.024 2.142 200,986 +0.12(+5.81%)
Jan 20, 2009 2.149 2.152 2.024 2.024 207,931 -0.11(-5.34%)
Jan 16, 2009 2.104 2.215 2.087 2.138 185,953 +0.02(+0.98%)
Jan 15, 2009 2.104 2.190 2.021 2.118 215,757 -0.03(-1.45%)
Jan 14, 2009 2.194 2.194 2.125 2.149 188,121 -0.05(-2.20%)
Jan 13, 2009 2.187 2.232 2.166 2.197 173,613 +0.01(+0.63%)
Jan 12, 2009 2.263 2.263 2.173 2.183 155,762 -0.06(-2.77%)
Jan 09, 2009 2.312 2.312 2.235 2.246 92,294 -0.03(-1.52%)
Jan 08, 2009 2.318 2.318 2.256 2.280 171,428 -0.04(-1.79%)
Jan 07, 2009 2.426 2.426 2.298 2.322 127,725 -0.12(-4.82%)
Jan 06, 2009 2.384 2.440 2.336 2.440 364,165 +0.08(+3.37%)
Jan 05, 2009 2.336 2.388 2.312 2.360 197,221 +0.04(+1.94%)
Jan 02, 2009 2.163 2.318 2.163 2.315 0 +0.13(+5.86%)
Jan 01, 2009 2.145 2.204 2.100 2.187 0 +0.00(+0.00%)
Dec 31, 2008 2.145 2.204 2.100 2.187 387,342 +0.09(+4.45%)
Dec 30, 2008 2.076 2.094 2.045 2.094 162,045 +0.04(+1.85%)
Dec 29, 2008 2.083 2.097 2.010 2.055 255,380 -0.04(-2.11%)
Dec 26, 2008 2.069 2.132 2.062 2.100 153,251 +0.06(+2.85%)
Dec 24, 2008 1.969 2.069 1.969 2.042 193,822 +0.04(+2.25%)
Dec 23, 2008 2.000 2.069 1.997 1.997 258,871 +0.02(+1.23%)
Dec 22, 2008 1.972 2.021 1.952 1.972 251,915 +0.03(+1.42%)
Dec 19, 2008 1.886 1.965 1.872 1.945 192,036 +0.04(+2.18%)
Dec 18, 2008 1.875 1.979 1.875 1.903 259,831 +0.03(+1.66%)
Dec 17, 2008 1.754 1.882 1.754 1.872 183,167 +0.07(+4.04%)
Dec 16, 2008 1.734 1.808 1.699 1.799 203,388 +0.07(+3.79%)
Dec 15, 2008 1.734 1.775 1.716 1.734 152,543 -0.02(-1.18%)
Dec 12, 2008 1.682 1.768 1.682 1.754 218,953 +0.00(+0.20%)
Dec 11, 2008 1.761 1.813 1.716 1.751 484,492 -0.11(-5.95%)
Dec 10, 2008 1.827 1.879 1.824 1.862 176,272 +0.02(+1.32%)
Dec 09, 2008 1.803 1.865 1.803 1.837 283,363 +0.00(+0.00%)
Dec 08, 2008 1.772 1.869 1.772 1.837 301,477 +0.09(+5.36%)
Dec 05, 2008 1.713 1.772 1.661 1.744 231,911 +0.02(+1.41%)
Dec 04, 2008 1.737 1.799 1.702 1.720 367,578 -0.06(-3.31%)
Dec 03, 2008 1.709 1.786 1.644 1.779 351,388 +0.05(+2.80%)
Dec 02, 2008 1.644 1.744 1.613 1.730 333,803 +0.07(+4.17%)
Dec 01, 2008 1.730 1.772 1.661 1.661 284,242 -0.18(-9.94%)
Nov 28, 2008 1.744 1.879 1.734 1.844 87,040 +0.03(+1.72%)
Nov 26, 2008 1.730 1.813 1.682 1.813 179,353 +0.08(+4.70%)
Nov 25, 2008 1.727 1.772 1.630 1.732 173,515 +0.02(+1.11%)
Nov 24, 2008 1.578 1.747 1.578 1.713 176,350 +0.13(+8.31%)
Nov 21, 2008 1.505 1.581 1.419 1.581 304,922 +0.02(+1.56%)
Nov 20, 2008 1.730 1.730 1.557 1.557 180,933 -0.21(-11.94%)
Nov 19, 2008 1.903 1.903 1.737 1.768 294,206 -0.17(-8.91%)
Nov 18, 2008 1.914 1.965 1.910 1.941 176,067 -0.05(-2.60%)
Nov 17, 2008 2.024 2.059 1.955 1.993 270,168 -0.11(-5.11%)
Nov 14, 2008 2.163 2.180 2.024 2.100 365,630 -0.12(-5.60%)
Nov 13, 2008 2.010 2.225 2.010 2.225 298,703 +0.10(+4.55%)
Nov 12, 2008 2.180 2.180 2.128 2.128 130,635 -0.12(-5.53%)
Nov 11, 2008 2.301 2.325 2.232 2.253 117,185 -0.09(-3.70%)
Nov 10, 2008 2.415 2.536 2.318 2.339 143,552 -0.08(-3.29%)
Nov 07, 2008 2.336 2.436 2.332 2.419 79,027 +0.06(+2.64%)
Nov 06, 2008 2.485 2.519 2.356 2.356 175,304 -0.19(-7.35%)
Nov 05, 2008 2.595 2.640 2.543 2.543 176,324 -0.11(-4.05%)
Nov 04, 2008 2.675 2.675 2.516 2.651 165,967 +0.13(+5.08%)
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.