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 (%)
Nov 30, 2005 5.498 5.575 5.474 5.554 202,582 +0.08(+1.45%)
Nov 29, 2005 5.485 5.502 5.450 5.474 115,018 -0.03(-0.50%)
Nov 28, 2005 5.447 5.537 5.408 5.502 137,270 +0.09(+1.66%)
Nov 25, 2005 5.350 5.412 5.346 5.412 32,366 +0.07(+1.23%)
Nov 23, 2005 5.350 5.433 5.346 5.346 127,444 +0.00(+0.00%)
Nov 22, 2005 5.391 5.391 5.346 5.346 94,499 -0.04(-0.71%)
Nov 21, 2005 5.450 5.502 5.367 5.384 112,128 -0.05(-0.95%)
Nov 18, 2005 5.357 5.485 5.346 5.436 133,802 +0.08(+1.49%)
Nov 17, 2005 5.415 5.436 5.346 5.357 111,839 -0.05(-0.90%)
Nov 16, 2005 5.395 5.433 5.346 5.405 99,701 +0.03(+0.52%)
Nov 15, 2005 5.377 5.398 5.348 5.377 60,976 +0.01(+0.26%)
Nov 14, 2005 5.398 5.398 5.360 5.364 91,609 -0.02(-0.32%)
Nov 11, 2005 5.485 5.495 5.329 5.381 139,871 -0.13(-2.32%)
Nov 10, 2005 5.443 5.533 5.440 5.509 79,183 +0.01(+0.13%)
Nov 09, 2005 5.471 5.530 5.452 5.502 120,508 +0.03(+0.51%)
Nov 08, 2005 5.433 5.481 5.433 5.474 69,935 +0.04(+0.76%)
Nov 07, 2005 5.443 5.457 5.402 5.433 73,692 -0.02(-0.32%)
Nov 04, 2005 5.364 5.450 5.357 5.450 85,830 +0.07(+1.35%)
Nov 03, 2005 5.346 5.381 5.325 5.377 86,697 +0.02(+0.32%)
Nov 02, 2005 5.305 5.374 5.305 5.360 87,853 +0.06(+1.11%)
Nov 01, 2005 5.443 5.443 5.298 5.301 89,008 -0.06(-1.10%)
Oct 31, 2005 5.277 5.450 5.277 5.360 107,793 +0.13(+2.45%)
Oct 28, 2005 5.218 5.260 5.208 5.232 133,802 +0.02(+0.40%)
Oct 27, 2005 5.229 5.239 5.194 5.211 67,912 +0.02(+0.40%)
Oct 26, 2005 5.229 5.229 5.190 5.190 82,940 -0.04(-0.73%)
Oct 25, 2005 5.232 5.232 5.211 5.229 56,064 +0.00(+0.00%)
Oct 24, 2005 5.156 5.229 5.135 5.229 115,018 +0.09(+1.82%)
Oct 21, 2005 5.104 5.135 5.076 5.135 85,541 +0.04(+0.82%)
Oct 20, 2005 5.170 5.177 5.087 5.094 186,976 -0.08(-1.47%)
Oct 19, 2005 5.173 5.187 5.121 5.170 128,022 -0.02(-0.40%)
Oct 18, 2005 5.201 5.225 5.187 5.190 198,536 -0.03(-0.66%)
Oct 17, 2005 5.239 5.287 5.222 5.225 136,981 -0.05(-0.92%)
Oct 14, 2005 5.319 5.322 5.208 5.274 141,894 -0.04(-0.72%)
Oct 13, 2005 5.433 5.433 5.308 5.312 114,440 -0.12(-2.23%)
Oct 12, 2005 5.533 5.533 5.408 5.433 132,357 -0.13(-2.36%)
Oct 11, 2005 5.547 5.609 5.537 5.564 67,045 +0.00(+0.00%)
Oct 10, 2005 5.665 5.665 5.543 5.564 216,453 +0.01(+0.19%)
Oct 07, 2005 5.471 5.585 5.471 5.554 130,623 +0.08(+1.39%)
Oct 06, 2005 5.523 5.523 5.467 5.478 104,036 -0.06(-1.06%)
Oct 05, 2005 5.571 5.571 5.519 5.537 168,481 -0.03(-0.62%)
Oct 04, 2005 5.547 5.640 5.547 5.571 102,591 +0.02(+0.44%)
Oct 03, 2005 5.509 5.554 5.481 5.547 106,059 +0.07(+1.33%)
Sep 30, 2005 5.554 5.557 5.436 5.474 151,430 -0.04(-0.82%)
Sep 29, 2005 5.450 5.519 5.440 5.519 119,930 +0.06(+1.14%)
Sep 28, 2005 5.450 5.457 5.426 5.457 125,421 +0.03(+0.57%)
Sep 27, 2005 5.419 5.447 5.408 5.426 82,362 -0.02(-0.38%)
Sep 26, 2005 5.453 5.453 5.395 5.447 186,976 -0.01(-0.13%)
Sep 23, 2005 5.453 5.453 5.377 5.453 97,100 +0.01(+0.25%)
Sep 22, 2005 5.481 5.481 5.419 5.440 151,430 -0.03(-0.51%)
Sep 21, 2005 5.502 5.526 5.453 5.467 115,018 -0.05(-0.88%)
Sep 20, 2005 5.502 5.516 5.481 5.516 69,935 +0.01(+0.25%)
Sep 19, 2005 5.543 5.543 5.467 5.502 110,105 -0.01(-0.13%)
Sep 16, 2005 5.502 5.509 5.509 5.509 78,894 -0.01(-0.19%)
Sep 15, 2005 5.557 5.585 5.516 5.519 77,738 -0.03(-0.62%)
Sep 14, 2005 5.602 5.606 5.550 5.554 91,609 -0.05(-0.86%)
Sep 13, 2005 5.654 5.665 5.571 5.602 156,343 -0.07(-1.22%)
Sep 12, 2005 5.592 5.671 5.592 5.671 169,059 +0.05(+0.92%)
Sep 09, 2005 5.543 5.661 5.543 5.620 192,178 +0.04(+0.74%)
Sep 08, 2005 5.640 5.661 5.561 5.578 156,921 -0.04(-0.68%)
Sep 07, 2005 5.571 5.626 5.550 5.616 136,692 +0.04(+0.68%)
Sep 06, 2005 5.467 5.585 5.467 5.578 143,917 +0.08(+1.38%)
Sep 02, 2005 5.485 5.533 5.433 5.502 115,596 +0.02(+0.38%)
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.