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 (%)
Dec 29, 2017 8.889 8.889 8.889 0 -0.00(-0.03%)
Dec 28, 2017 8.805 8.892 8.799 8.892 119,599 +0.08(+0.90%)
Dec 27, 2017 8.791 8.813 8.764 8.813 61,292 +0.05(+0.58%)
Dec 26, 2017 8.769 8.854 8.762 8.762 44,905 -0.02(-0.18%)
Dec 22, 2017 8.757 8.778 8.669 8.778 69,258 +0.04(+0.45%)
Dec 21, 2017 8.764 8.764 8.686 8.739 105,295 +0.00(+0.04%)
Dec 20, 2017 8.715 8.757 8.700 8.736 75,647 +0.04(+0.49%)
Dec 19, 2017 8.700 8.707 8.665 8.693 72,945 +0.01(+0.16%)
Dec 18, 2017 8.686 8.704 8.637 8.679 112,908 +0.02(+0.25%)
Dec 15, 2017 8.573 8.669 8.573 8.658 108,395 +0.09(+1.07%)
Dec 14, 2017 8.566 8.573 8.538 8.566 67,247 +0.00(+0.00%)
Dec 13, 2017 8.531 8.601 8.531 8.566 86,552 +0.02(+0.24%)
Dec 12, 2017 8.517 8.573 8.517 8.545 97,157 +0.01(+0.08%)
Dec 11, 2017 8.483 8.573 8.483 8.538 113,842 +0.06(+0.74%)
Dec 08, 2017 8.483 8.517 8.476 8.476 143,604 -0.01(-0.08%)
Dec 07, 2017 8.469 8.496 8.462 8.483 78,969 +0.00(+0.00%)
Dec 06, 2017 8.517 8.517 8.462 8.483 74,531 -0.03(-0.33%)
Dec 05, 2017 8.545 8.545 8.497 8.510 108,867 +0.03(+0.41%)
Dec 04, 2017 8.531 8.531 8.469 8.476 55,290 -0.03(-0.33%)
Dec 01, 2017 8.490 8.524 8.490 8.504 53,382 +0.00(+0.00%)
Nov 30, 2017 8.517 8.550 8.490 8.504 59,554 +0.04(+0.49%)
Nov 29, 2017 8.545 8.545 8.462 8.462 114,701 -0.05(-0.57%)
Nov 28, 2017 8.497 8.517 8.462 8.510 69,612 +0.05(+0.57%)
Nov 27, 2017 8.462 8.517 8.441 8.462 139,455 +0.04(+0.49%)
Nov 24, 2017 8.490 8.517 8.420 8.420 83,883 -0.03(-0.41%)
Nov 22, 2017 8.587 8.594 8.455 8.455 123,409 -0.12(-1.37%)
Nov 21, 2017 8.552 8.594 8.552 8.573 83,551 +0.04(+0.49%)
Nov 20, 2017 8.524 8.559 8.508 8.531 75,917 +0.03(+0.33%)
Nov 17, 2017 8.497 8.531 8.420 8.504 93,508 +0.00(+0.01%)
Nov 16, 2017 8.469 8.517 8.448 8.503 74,659 +0.05(+0.64%)
Nov 15, 2017 8.483 8.500 8.441 8.448 129,296 -0.04(-0.49%)
Nov 14, 2017 8.524 8.599 8.490 8.490 116,245 -0.08(-0.96%)
Nov 13, 2017 8.704 8.746 8.559 8.572 147,175 -0.10(-1.21%)
Nov 10, 2017 8.663 8.752 8.663 8.677 51,053 -0.01(-0.16%)
Nov 09, 2017 8.670 8.739 8.656 8.691 58,444 -0.02(-0.24%)
Nov 08, 2017 8.691 8.746 8.691 8.711 37,468 +0.01(+0.08%)
Nov 07, 2017 8.725 8.767 8.704 8.704 63,527 -0.03(-0.40%)
Nov 06, 2017 8.794 8.801 8.739 8.739 74,566 -0.10(-1.10%)
Nov 03, 2017 8.774 8.836 8.725 8.836 63,547 +0.06(+0.71%)
Nov 02, 2017 8.794 8.815 8.746 8.774 65,260 -0.03(-0.31%)
Nov 01, 2017 8.836 8.871 8.781 8.801 102,610 +0.03(+0.39%)
Oct 31, 2017 8.815 8.850 8.760 8.767 41,939 -0.05(-0.55%)
Oct 30, 2017 8.746 8.857 8.746 8.815 76,444 +0.05(+0.55%)
Oct 27, 2017 8.808 8.808 8.760 8.767 70,043 -0.02(-0.24%)
Oct 26, 2017 8.836 8.836 8.767 8.787 46,049 +0.02(+0.24%)
Oct 25, 2017 8.836 8.850 8.760 8.767 81,206 -0.08(-0.86%)
Oct 24, 2017 8.822 8.864 8.774 8.843 72,750 +0.03(+0.31%)
Oct 23, 2017 8.905 8.947 8.763 8.815 178,434 -0.08(-0.93%)
Oct 20, 2017 8.940 8.967 8.898 8.898 46,131 -0.03(-0.31%)
Oct 19, 2017 8.919 8.968 8.877 8.926 45,120 +0.02(+0.23%)
Oct 18, 2017 8.954 8.981 8.898 8.905 64,447 -0.06(-0.70%)
Oct 17, 2017 8.912 8.968 8.884 8.968 36,928 +0.07(+0.78%)
Oct 16, 2017 8.954 8.954 8.898 8.898 43,819 -0.03(-0.39%)
Oct 13, 2017 8.961 8.984 8.891 8.933 50,196 +0.05(+0.55%)
Oct 12, 2017 8.898 8.947 8.873 8.884 31,978 -0.05(-0.54%)
Oct 11, 2017 8.926 8.954 8.912 8.933 37,137 +0.01(+0.08%)
Oct 10, 2017 8.864 8.947 8.850 8.926 87,700 +0.06(+0.62%)
Oct 09, 2017 8.864 8.954 8.815 8.871 89,524 +0.01(+0.08%)
Oct 06, 2017 8.884 8.912 8.851 8.864 31,227 -0.07(-0.78%)
Oct 05, 2017 8.850 8.933 8.843 8.933 47,753 +0.10(+1.18%)
Oct 04, 2017 8.898 8.898 8.829 8.829 45,271 -0.06(-0.70%)
Oct 03, 2017 8.898 8.933 8.864 8.891 92,345 +0.01(+0.08%)
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.