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 (%)
Jun 30, 2004 4.665 4.665 4.575 4.602 158,077 -0.04(-0.82%)
Jun 29, 2004 4.668 4.668 4.609 4.640 91,031 -0.01(-0.30%)
Jun 28, 2004 4.602 4.671 4.599 4.654 105,481 +0.04(+0.82%)
Jun 25, 2004 4.637 4.671 4.557 4.616 156,343 -0.04(-0.82%)
Jun 24, 2004 4.689 4.723 4.644 4.654 147,385 -0.04(-0.81%)
Jun 23, 2004 4.633 4.716 4.620 4.692 125,421 +0.06(+1.19%)
Jun 22, 2004 4.654 4.671 4.616 4.637 162,412 -0.03(-0.74%)
Jun 21, 2004 4.692 4.696 4.651 4.671 132,646 +0.01(+0.30%)
Jun 18, 2004 4.689 4.699 4.609 4.658 190,155 -0.01(-0.30%)
Jun 17, 2004 4.637 4.689 4.609 4.671 73,114 +0.00(+0.07%)
Jun 16, 2004 4.654 4.723 4.623 4.668 99,701 +0.02(+0.45%)
Jun 15, 2004 4.734 4.775 4.647 4.647 176,573 -0.09(-1.83%)
Jun 14, 2004 4.827 4.876 4.678 4.734 153,453 -0.16(-3.32%)
Jun 10, 2004 4.914 4.931 4.869 4.896 62,132 -0.02(-0.35%)
Jun 09, 2004 4.879 4.934 4.879 4.914 104,036 +0.00(+0.00%)
Jun 08, 2004 4.941 4.976 4.896 4.914 115,018 -0.01(-0.14%)
Jun 07, 2004 4.931 4.948 4.896 4.921 158,655 -0.01(-0.21%)
Jun 04, 2004 4.844 4.931 4.844 4.931 81,495 +0.09(+1.93%)
Jun 03, 2004 4.844 4.893 4.831 4.838 81,206 -0.02(-0.50%)
Jun 02, 2004 4.941 4.941 4.827 4.862 202,871 -0.06(-1.20%)
Jun 01, 2004 4.841 4.931 4.841 4.921 118,774 +0.12(+2.45%)
May 28, 2004 4.741 4.817 4.734 4.803 93,921 +0.09(+1.91%)
May 27, 2004 4.761 4.796 4.665 4.713 206,627 -0.03(-0.58%)
May 26, 2004 4.630 4.741 4.609 4.741 104,036 +0.11(+2.39%)
May 25, 2004 4.575 4.647 4.561 4.630 178,595 +0.08(+1.75%)
May 24, 2004 4.675 4.703 4.550 4.550 196,224 -0.11(-2.30%)
May 21, 2004 4.706 4.706 4.620 4.658 152,008 -0.06(-1.25%)
May 20, 2004 4.706 4.720 4.651 4.716 163,857 -0.01(-0.15%)
May 19, 2004 4.671 4.741 4.637 4.723 106,926 +0.08(+1.71%)
May 18, 2004 4.575 4.689 4.536 4.644 182,930 +0.13(+2.84%)
May 17, 2004 4.592 4.633 4.502 4.516 124,265 -0.08(-1.66%)
May 14, 2004 4.616 4.630 4.550 4.592 119,352 -0.01(-0.23%)
May 13, 2004 4.509 4.633 4.509 4.602 213,852 +0.06(+1.29%)
May 12, 2004 4.481 4.561 4.429 4.543 138,137 +0.04(+1.00%)
May 11, 2004 4.412 4.550 4.395 4.498 303,728 +0.09(+2.04%)
May 10, 2004 4.810 4.827 4.308 4.408 472,498 -0.37(-7.68%)
May 07, 2004 4.921 4.921 4.671 4.775 232,059 -0.15(-2.95%)
May 06, 2004 5.083 5.083 4.872 4.921 191,022 -0.12(-2.47%)
May 05, 2004 5.000 5.069 4.959 5.045 128,600 +0.06(+1.25%)
May 04, 2004 5.045 5.052 4.962 4.983 100,857 -0.06(-1.23%)
May 03, 2004 5.052 5.121 4.966 5.045 69,357 +0.03(+0.55%)
Apr 30, 2004 5.035 5.152 5.000 5.017 107,793 +0.00(+0.00%)
Apr 29, 2004 4.931 5.017 4.931 5.017 117,619 +0.11(+2.18%)
Apr 28, 2004 4.907 4.928 4.851 4.910 133,802 +0.02(+0.50%)
Apr 27, 2004 4.900 4.914 4.879 4.886 137,848 +0.02(+0.43%)
Apr 26, 2004 5.121 5.121 4.775 4.865 376,554 -0.18(-3.63%)
Apr 23, 2004 5.146 5.156 5.038 5.049 264,715 -0.06(-1.22%)
Apr 22, 2004 5.087 5.156 5.052 5.111 121,086 -0.01(-0.20%)
Apr 21, 2004 5.128 5.128 5.052 5.121 193,045 -0.04(-0.80%)
Apr 20, 2004 5.190 5.235 5.139 5.163 184,375 +0.01(+0.13%)
Apr 19, 2004 5.190 5.201 5.035 5.156 221,366 +0.00(+0.00%)
Apr 16, 2004 5.035 5.201 5.000 5.156 226,857 +0.16(+3.11%)
Apr 15, 2004 4.931 5.035 4.931 5.000 240,728 +0.03(+0.70%)
Apr 14, 2004 5.104 5.208 4.914 4.966 364,127 -0.17(-3.37%)
Apr 13, 2004 5.377 5.377 5.052 5.139 522,494 -0.24(-4.50%)
Apr 12, 2004 5.384 5.405 5.339 5.381 112,417 -0.03(-0.51%)
Apr 08, 2004 5.433 5.447 5.398 5.408 116,752 -0.01(-0.13%)
Apr 07, 2004 5.412 5.426 5.312 5.415 152,586 +0.02(+0.32%)
Apr 06, 2004 5.433 5.436 5.336 5.398 158,366 -0.03(-0.64%)
Apr 05, 2004 5.502 5.505 5.429 5.433 200,270 -0.07(-1.26%)
Apr 02, 2004 5.498 5.502 5.478 5.502 138,137 +0.00(+0.06%)
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.