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 (%)
Feb 29, 2008 4.761 4.813 4.744 4.779 86,986 -0.06(-1.29%)
Feb 28, 2008 4.848 4.855 4.793 4.841 63,577 -0.06(-1.27%)
Feb 27, 2008 4.799 5.329 4.758 4.903 198,247 +0.04(+0.78%)
Feb 26, 2008 4.841 4.924 4.841 4.865 86,124 -0.04(-0.92%)
Feb 25, 2008 4.723 4.910 4.723 4.910 97,678 +0.15(+3.12%)
Feb 22, 2008 4.678 4.761 4.678 4.761 93,054 +0.04(+0.88%)
Feb 21, 2008 4.727 4.775 4.720 4.720 86,538 -0.02(-0.51%)
Feb 20, 2008 4.748 4.789 4.741 4.744 83,807 -0.02(-0.36%)
Feb 19, 2008 4.772 4.827 4.737 4.761 85,396 -0.01(-0.15%)
Feb 18, 2008 4.817 4.831 4.713 4.768 0 +0.00(+0.00%)
Feb 15, 2008 4.817 4.831 4.713 4.768 162,412 -0.06(-1.22%)
Feb 14, 2008 4.945 4.976 4.817 4.827 91,771 -0.10(-2.04%)
Feb 13, 2008 4.945 5.014 4.928 4.928 102,013 -0.00(-0.07%)
Feb 12, 2008 4.969 5.007 4.931 4.931 149,407 -0.04(-0.84%)
Feb 11, 2008 5.024 5.042 4.972 4.972 109,238 -0.07(-1.37%)
Feb 08, 2008 5.087 5.142 5.031 5.042 65,889 -0.03(-0.61%)
Feb 07, 2008 5.049 5.083 5.045 5.073 97,678 -0.01(-0.27%)
Feb 06, 2008 5.097 5.132 5.087 5.087 136,981 -0.04(-0.81%)
Feb 05, 2008 5.190 5.218 5.104 5.128 123,760 -0.12(-2.24%)
Feb 04, 2008 5.011 5.291 5.011 5.246 101,724 -0.07(-1.37%)
Feb 01, 2008 5.128 5.319 5.128 5.319 169,637 +0.15(+2.81%)
Jan 31, 2008 5.059 5.173 5.056 5.173 135,143 +0.06(+1.15%)
Jan 30, 2008 5.118 5.187 5.104 5.114 171,119 -0.02(-0.34%)
Jan 29, 2008 5.166 5.166 5.094 5.132 160,100 +0.01(+0.20%)
Jan 28, 2008 5.049 5.121 5.028 5.121 192,467 +0.04(+0.75%)
Jan 25, 2008 5.066 5.114 5.011 5.083 212,696 +0.03(+0.69%)
Jan 24, 2008 4.976 5.062 4.976 5.049 227,903 +0.11(+2.31%)
Jan 23, 2008 4.654 4.959 4.637 4.934 310,375 +0.24(+5.16%)
Jan 22, 2008 4.498 4.751 4.488 4.692 290,435 +0.00(+0.00%)
Jan 21, 2008 4.737 4.789 4.630 4.692 0 +0.00(+0.00%)
Jan 18, 2008 4.737 4.789 4.630 4.692 221,328 -0.04(-0.95%)
Jan 17, 2008 4.782 4.817 4.723 4.737 186,976 -0.03(-0.73%)
Jan 16, 2008 4.710 4.817 4.710 4.772 162,701 +0.01(+0.30%)
Jan 15, 2008 4.813 4.813 4.713 4.758 204,316 -0.09(-1.79%)
Jan 14, 2008 4.779 4.844 4.767 4.844 192,640 +0.06(+1.23%)
Jan 11, 2008 4.761 4.831 4.734 4.786 138,117 -0.01(-0.22%)
Jan 10, 2008 4.751 4.851 4.678 4.796 133,224 +0.04(+0.95%)
Jan 09, 2008 4.734 4.751 4.623 4.751 193,912 +0.03(+0.73%)
Jan 08, 2008 4.796 4.900 4.716 4.716 175,995 -0.07(-1.45%)
Jan 07, 2008 4.810 4.834 4.741 4.786 156,921 -0.03(-0.65%)
Jan 04, 2008 4.907 4.907 4.772 4.817 173,683 -0.12(-2.52%)
Jan 03, 2008 4.976 4.976 4.914 4.941 177,003 -0.01(-0.14%)
Jan 02, 2008 4.914 5.011 4.914 4.948 191,626 +0.01(+0.14%)
Jan 01, 2008 4.955 4.966 4.883 4.941 0 +0.00(+0.00%)
Dec 31, 2007 4.955 4.966 4.883 4.941 301,887 -0.01(-0.28%)
Dec 28, 2007 4.972 4.999 4.896 4.955 330,893 -0.04(-0.83%)
Dec 27, 2007 5.017 5.052 4.997 4.997 256,897 -0.07(-1.37%)
Dec 26, 2007 5.263 5.263 5.024 5.066 287,545 +0.05(+0.97%)
Dec 24, 2007 4.886 5.017 4.886 5.017 205,472 +0.20(+4.09%)
Dec 21, 2007 4.844 4.851 4.772 4.820 541,278 +0.06(+1.24%)
Dec 20, 2007 4.765 4.796 4.720 4.761 289,568 +0.02(+0.44%)
Dec 19, 2007 4.758 4.793 4.595 4.741 409,499 +0.02(+0.51%)
Dec 18, 2007 4.793 4.793 4.671 4.716 307,485 -0.01(-0.29%)
Dec 17, 2007 4.824 4.824 4.713 4.730 247,664 -0.10(-2.15%)
Dec 14, 2007 4.872 4.928 4.834 4.834 220,788 -0.08(-1.69%)
Dec 13, 2007 4.921 4.938 4.865 4.917 206,050 -0.07(-1.32%)
Dec 12, 2007 4.955 5.135 4.869 4.983 319,912 -0.15(-2.90%)
Dec 11, 2007 5.280 5.350 5.114 5.132 322,513 -0.18(-3.45%)
Dec 10, 2007 5.239 5.319 5.237 5.315 183,219 +0.07(+1.39%)
Dec 07, 2007 5.256 5.277 5.215 5.242 216,164 +0.03(+0.66%)
Dec 06, 2007 5.111 5.218 5.104 5.208 207,205 +0.10(+2.03%)
Dec 05, 2007 5.090 5.118 5.038 5.104 193,045 +0.10(+2.08%)
Dec 04, 2007 5.069 5.080 4.993 5.000 174,261 -0.08(-1.63%)
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.