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 (%)
Oct 31, 2016 7.210 7.241 7.159 7.216 60,295 +0.04(+0.53%)
Oct 28, 2016 7.210 7.298 7.153 7.178 74,465 -0.06(-0.87%)
Oct 27, 2016 7.298 7.311 7.127 7.241 122,366 -0.04(-0.61%)
Oct 26, 2016 7.292 7.420 7.222 7.286 73,360 -0.01(-0.09%)
Oct 25, 2016 7.336 7.374 7.279 7.292 72,441 -0.06(-0.86%)
Oct 24, 2016 7.374 7.444 7.260 7.355 106,631 -0.03(-0.43%)
Oct 21, 2016 7.311 7.406 7.273 7.387 109,802 +0.07(+0.95%)
Oct 20, 2016 7.305 7.330 7.254 7.317 54,826 -0.01(-0.09%)
Oct 19, 2016 7.292 7.343 7.290 7.324 38,934 +0.04(+0.52%)
Oct 18, 2016 7.336 7.364 7.254 7.286 85,698 -0.01(-0.17%)
Oct 17, 2016 7.324 7.352 7.254 7.298 124,355 +0.00(+0.00%)
Oct 14, 2016 7.343 7.432 7.298 7.298 24,034 -0.03(-0.43%)
Oct 13, 2016 7.317 7.368 7.305 7.330 72,436 -0.03(-0.34%)
Oct 12, 2016 7.349 7.391 7.336 7.355 57,173 +0.01(+0.09%)
Oct 11, 2016 7.349 7.393 7.311 7.349 82,999 -0.01(-0.17%)
Oct 10, 2016 7.343 7.400 7.330 7.362 59,381 +0.04(+0.61%)
Oct 07, 2016 7.349 7.362 7.292 7.317 85,019 -0.01(-0.17%)
Oct 06, 2016 7.305 7.330 7.279 7.330 45,960 -0.01(-0.17%)
Oct 05, 2016 7.368 7.381 7.235 7.343 144,149 +0.01(+0.17%)
Oct 04, 2016 7.419 7.419 7.305 7.330 180,241 -0.08(-1.03%)
Oct 03, 2016 7.393 7.450 7.330 7.406 200,451 +0.01(+0.09%)
Sep 30, 2016 7.387 7.437 7.324 7.400 115,619 +0.04(+0.52%)
Sep 29, 2016 7.463 7.463 7.330 7.362 177,826 -0.10(-1.36%)
Sep 28, 2016 7.368 7.463 7.330 7.463 251,266 +0.12(+1.64%)
Sep 27, 2016 7.311 7.355 7.254 7.343 120,455 +0.05(+0.69%)
Sep 26, 2016 7.317 7.381 7.273 7.292 102,043 -0.04(-0.60%)
Sep 23, 2016 7.305 7.381 7.254 7.336 130,042 +0.04(+0.61%)
Sep 22, 2016 7.305 7.355 7.279 7.292 127,556 +0.04(+0.52%)
Sep 21, 2016 7.191 7.254 7.172 7.254 110,762 +0.05(+0.70%)
Sep 20, 2016 7.248 7.273 7.165 7.203 139,402 -0.02(-0.26%)
Sep 19, 2016 7.222 7.292 7.153 7.222 214,008 +0.04(+0.53%)
Sep 16, 2016 7.165 7.298 7.115 7.184 99,142 -0.01(-0.18%)
Sep 15, 2016 7.146 7.235 7.121 7.197 122,797 +0.03(+0.44%)
Sep 14, 2016 7.165 7.349 7.051 7.165 131,943 -0.01(-0.18%)
Sep 13, 2016 7.349 7.450 7.165 7.178 179,254 -0.24(-3.25%)
Sep 12, 2016 7.307 7.475 7.264 7.419 240,381 +0.10(+1.35%)
Sep 09, 2016 7.499 7.499 7.314 7.320 209,930 -0.21(-2.80%)
Sep 08, 2016 7.636 7.642 7.524 7.530 154,274 -0.12(-1.62%)
Sep 07, 2016 7.629 7.704 7.558 7.654 138,983 +0.05(+0.65%)
Sep 06, 2016 7.617 7.697 7.536 7.605 168,008 +0.02(+0.24%)
Sep 02, 2016 7.673 7.586 7.586 7.586 123,371 -0.05(-0.65%)
Sep 01, 2016 7.636 7.636 7.536 7.636 102,545 -0.02(-0.28%)
Aug 31, 2016 7.629 7.673 7.561 7.657 138,373 +0.05(+0.69%)
Aug 30, 2016 7.605 7.654 7.555 7.605 124,518 -0.02(-0.24%)
Aug 29, 2016 7.629 7.691 7.598 7.623 72,750 +0.04(+0.57%)
Aug 26, 2016 7.673 7.700 7.561 7.580 72,622 -0.07(-0.89%)
Aug 25, 2016 7.555 7.667 7.536 7.648 99,092 +0.11(+1.48%)
Aug 24, 2016 7.611 7.611 7.530 7.536 30,125 -0.04(-0.57%)
Aug 23, 2016 7.636 7.648 7.580 7.580 64,474 -0.02(-0.24%)
Aug 22, 2016 7.543 7.629 7.530 7.598 84,680 +0.04(+0.57%)
Aug 19, 2016 7.543 7.574 7.518 7.555 61,098 +0.00(+0.00%)
Aug 18, 2016 7.555 7.592 7.518 7.555 49,649 +0.01(+0.08%)
Aug 17, 2016 7.487 7.555 7.463 7.549 54,606 +0.06(+0.74%)
Aug 16, 2016 7.543 7.543 7.462 7.493 79,925 -0.04(-0.58%)
Aug 15, 2016 7.574 7.582 7.536 7.536 60,621 +0.01(+0.08%)
Aug 12, 2016 7.524 7.580 7.518 7.530 75,757 +0.03(+0.41%)
Aug 11, 2016 7.642 7.642 7.468 7.499 82,009 -0.12(-1.54%)
Aug 10, 2016 7.617 7.623 7.574 7.617 118,294 +0.03(+0.41%)
Aug 09, 2016 7.567 7.657 7.512 7.586 133,184 +0.01(+0.08%)
Aug 08, 2016 7.555 7.654 7.543 7.580 63,328 +0.04(+0.58%)
Aug 05, 2016 7.530 7.549 7.499 7.536 44,615 +0.04(+0.50%)
Aug 04, 2016 7.499 7.530 7.499 7.499 36,835 -0.01(-0.08%)
Aug 03, 2016 7.493 7.586 7.456 7.506 48,560 +0.01(+0.17%)
Aug 02, 2016 7.617 7.685 7.487 7.493 87,773 -0.13(-1.71%)
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.