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 31, 2018 7.189 7.292 7.173 7.292 133,415 +0.17(+2.44%)
Dec 28, 2018 7.150 7.229 7.015 7.118 106,327 -0.06(-0.77%)
Dec 27, 2018 7.142 7.189 7.023 7.173 310,666 +0.09(+1.23%)
Dec 26, 2018 6.802 7.102 6.802 7.086 200,216 +0.30(+4.42%)
Dec 24, 2018 6.778 6.960 6.755 6.786 119,238 -0.06(-0.81%)
Dec 21, 2018 6.936 7.000 6.818 6.842 137,212 -0.08(-1.14%)
Dec 20, 2018 7.047 7.055 6.802 6.921 156,568 -0.09(-1.24%)
Dec 19, 2018 6.928 7.071 6.928 7.007 119,847 +0.07(+1.03%)
Dec 18, 2018 7.110 7.142 6.936 6.936 86,112 -0.16(-2.23%)
Dec 17, 2018 7.268 7.276 7.069 7.094 113,771 -0.22(-3.02%)
Dec 14, 2018 7.418 7.517 7.316 7.316 101,897 -0.09(-1.17%)
Dec 13, 2018 7.505 7.521 7.371 7.402 149,060 -0.10(-1.37%)
Dec 12, 2018 7.544 7.574 7.451 7.505 62,933 +0.02(+0.21%)
Dec 11, 2018 7.536 7.598 7.484 7.490 70,234 -0.02(-0.21%)
Dec 10, 2018 7.551 7.613 7.428 7.505 73,153 -0.05(-0.71%)
Dec 07, 2018 7.598 7.628 7.521 7.559 104,730 -0.03(-0.39%)
Dec 06, 2018 7.567 7.590 7.467 7.589 112,922 -0.06(-0.82%)
Dec 04, 2018 7.705 7.713 7.590 7.652 66,316 -0.04(-0.46%)
Dec 03, 2018 7.667 7.729 7.621 7.687 67,170 +0.08(+1.08%)
Nov 30, 2018 7.598 7.628 7.551 7.605 167,673 +0.02(+0.20%)
Nov 29, 2018 7.659 7.682 7.590 7.590 109,204 -0.08(-1.10%)
Nov 28, 2018 7.621 7.675 7.590 7.675 119,603 +0.07(+0.91%)
Nov 27, 2018 7.590 7.644 7.575 7.605 71,732 +0.01(+0.10%)
Nov 26, 2018 7.582 7.636 7.582 7.598 55,922 +0.01(+0.10%)
Nov 23, 2018 7.582 7.605 7.551 7.590 11,939 +0.02(+0.20%)
Nov 21, 2018 7.574 7.574 7.574 0 +0.07(+0.92%)
Nov 20, 2018 7.628 7.667 7.451 7.505 115,301 -0.16(-2.11%)
Nov 19, 2018 7.705 7.767 7.659 7.667 71,483 -0.04(-0.50%)
Nov 16, 2018 7.736 7.759 7.705 7.705 65,797 -0.05(-0.60%)
Nov 15, 2018 7.736 7.783 7.694 7.752 60,867 +0.03(+0.40%)
Nov 14, 2018 7.744 7.798 7.698 7.721 70,556 -0.05(-0.60%)
Nov 13, 2018 7.721 7.767 7.698 7.767 58,429 +0.05(+0.70%)
Nov 12, 2018 7.798 7.875 7.667 7.713 134,975 -0.12(-1.57%)
Nov 09, 2018 7.890 7.921 7.836 7.836 50,613 -0.09(-1.17%)
Nov 08, 2018 7.944 7.991 7.879 7.929 99,932 -0.02(-0.19%)
Nov 07, 2018 7.813 8.014 7.806 7.944 126,751 +0.17(+2.18%)
Nov 06, 2018 7.721 7.790 7.721 7.775 75,776 +0.04(+0.50%)
Nov 05, 2018 7.652 7.736 7.644 7.736 53,988 +0.10(+1.31%)
Nov 02, 2018 7.682 7.682 7.590 7.636 69,950 -0.02(-0.20%)
Nov 01, 2018 7.652 7.682 7.619 7.652 92,710 +0.05(+0.61%)
Oct 31, 2018 7.775 7.806 7.590 7.605 148,847 -0.15(-1.90%)
Oct 30, 2018 7.752 7.836 7.744 7.753 61,255 -0.01(-0.19%)
Oct 29, 2018 7.829 7.880 7.756 7.767 76,798 -0.05(-0.59%)
Oct 26, 2018 7.852 7.852 7.713 7.813 50,094 -0.05(-0.69%)
Oct 25, 2018 7.806 7.883 7.736 7.867 71,237 +0.04(+0.49%)
Oct 24, 2018 7.860 7.873 7.813 7.829 40,721 -0.01(-0.07%)
Oct 23, 2018 7.914 7.914 7.790 7.834 161,856 -0.11(-1.38%)
Oct 22, 2018 8.091 8.091 7.944 7.944 73,447 -0.12(-1.53%)
Oct 19, 2018 8.052 8.075 8.014 8.068 25,566 +0.05(+0.67%)
Oct 18, 2018 8.068 8.068 7.995 8.014 38,981 -0.07(-0.86%)
Oct 17, 2018 8.083 8.083 8.029 8.083 74,896 +0.03(+0.38%)
Oct 16, 2018 8.006 8.090 7.983 8.052 100,001 +0.07(+0.87%)
Oct 15, 2018 7.991 8.011 7.967 7.983 66,469 -0.02(-0.29%)
Oct 12, 2018 8.160 8.160 7.960 8.006 72,805 -0.06(-0.76%)
Oct 11, 2018 8.098 8.152 7.998 8.068 55,653 -0.04(-0.48%)
Oct 10, 2018 8.368 8.376 8.098 8.106 83,333 -0.27(-3.22%)
Oct 09, 2018 8.384 8.437 8.299 8.376 107,615 +0.12(+1.49%)
Oct 08, 2018 8.268 8.376 8.239 8.253 150,285 +0.03(+0.37%)
Oct 05, 2018 8.299 8.299 8.214 8.222 42,826 -0.04(-0.47%)
Oct 04, 2018 8.476 8.476 8.245 8.260 94,827 -0.20(-2.37%)
Oct 03, 2018 8.453 8.507 8.441 8.461 85,970 -0.02(-0.18%)
Oct 02, 2018 8.468 8.476 8.407 8.476 67,805 +0.02(+0.18%)
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.