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 (%)
Aug 31, 2016 7.629 7.673 7.561 7.657 138,373 +0.05(+0.69%)
Aug 30, 2016 7.605 7.654 7.555 7.605 124,518 -0.02(-0.24%)
Aug 29, 2016 7.629 7.691 7.598 7.623 72,750 +0.04(+0.57%)
Aug 26, 2016 7.673 7.700 7.561 7.580 72,622 -0.07(-0.89%)
Aug 25, 2016 7.555 7.667 7.536 7.648 99,092 +0.11(+1.48%)
Aug 24, 2016 7.611 7.611 7.530 7.536 30,125 -0.04(-0.57%)
Aug 23, 2016 7.636 7.648 7.580 7.580 64,474 -0.02(-0.24%)
Aug 22, 2016 7.543 7.629 7.530 7.598 84,680 +0.04(+0.57%)
Aug 19, 2016 7.543 7.574 7.518 7.555 61,098 +0.00(+0.00%)
Aug 18, 2016 7.555 7.592 7.518 7.555 49,649 +0.01(+0.08%)
Aug 17, 2016 7.487 7.555 7.463 7.549 54,606 +0.06(+0.74%)
Aug 16, 2016 7.543 7.543 7.462 7.493 79,925 -0.04(-0.58%)
Aug 15, 2016 7.574 7.582 7.536 7.536 60,621 +0.01(+0.08%)
Aug 12, 2016 7.524 7.580 7.518 7.530 75,757 +0.03(+0.41%)
Aug 11, 2016 7.642 7.642 7.468 7.499 82,009 -0.12(-1.54%)
Aug 10, 2016 7.617 7.623 7.574 7.617 118,294 +0.03(+0.41%)
Aug 09, 2016 7.567 7.657 7.512 7.586 133,184 +0.01(+0.08%)
Aug 08, 2016 7.555 7.654 7.543 7.580 63,328 +0.04(+0.58%)
Aug 05, 2016 7.530 7.549 7.499 7.536 44,615 +0.04(+0.50%)
Aug 04, 2016 7.499 7.530 7.499 7.499 36,835 -0.01(-0.08%)
Aug 03, 2016 7.493 7.586 7.456 7.506 48,560 +0.01(+0.17%)
Aug 02, 2016 7.617 7.685 7.487 7.493 87,773 -0.13(-1.71%)
Aug 01, 2016 7.710 7.728 7.617 7.623 73,309 -0.05(-0.65%)
Jul 29, 2016 7.623 7.710 7.605 7.673 97,155 +0.05(+0.65%)
Jul 28, 2016 7.654 7.667 7.580 7.623 53,865 -0.01(-0.16%)
Jul 27, 2016 7.592 7.642 7.531 7.636 79,881 +0.06(+0.74%)
Jul 26, 2016 7.574 7.605 7.518 7.580 79,398 +0.02(+0.33%)
Jul 25, 2016 7.475 7.598 7.444 7.555 77,188 +0.11(+1.41%)
Jul 22, 2016 7.493 7.518 7.450 7.450 113,416 -0.04(-0.58%)
Jul 21, 2016 7.456 7.529 7.444 7.493 196,542 +0.04(+0.50%)
Jul 20, 2016 7.357 7.456 7.332 7.456 103,956 +0.09(+1.18%)
Jul 19, 2016 7.375 7.375 7.264 7.369 67,547 +0.02(+0.34%)
Jul 18, 2016 7.375 7.406 7.276 7.345 95,286 +0.01(+0.08%)
Jul 15, 2016 7.314 7.357 7.252 7.338 94,393 +0.00(+0.00%)
Jul 14, 2016 7.338 7.369 7.239 7.338 104,604 +0.01(+0.17%)
Jul 13, 2016 7.332 7.360 7.227 7.326 124,560 +0.02(+0.34%)
Jul 12, 2016 7.351 7.382 7.214 7.301 148,047 -0.01(-0.08%)
Jul 11, 2016 7.245 7.351 7.146 7.307 129,961 +0.12(+1.64%)
Jul 08, 2016 7.171 7.283 7.146 7.190 108,735 +0.04(+0.61%)
Jul 07, 2016 7.227 7.233 7.091 7.146 202,520 -0.11(-1.54%)
Jul 06, 2016 7.351 7.388 7.202 7.258 126,930 -0.09(-1.26%)
Jul 05, 2016 7.258 7.369 7.221 7.351 127,013 +0.07(+1.02%)
Jul 01, 2016 7.264 7.276 7.276 7.276 103,025 +0.03(+0.43%)
Jun 30, 2016 7.239 7.289 7.177 7.245 95,984 +0.04(+0.52%)
Jun 29, 2016 7.177 7.242 7.171 7.208 107,811 +0.06(+0.78%)
Jun 28, 2016 7.122 7.177 7.038 7.153 121,406 +0.11(+1.49%)
Jun 27, 2016 6.942 7.047 6.905 7.047 85,045 +0.04(+0.53%)
Jun 24, 2016 6.917 7.060 6.824 7.010 98,723 -0.06(-0.88%)
Jun 23, 2016 7.060 7.128 6.998 7.072 137,906 +0.07(+0.97%)
Jun 22, 2016 6.998 7.022 6.967 7.004 52,265 +0.03(+0.44%)
Jun 21, 2016 6.936 7.060 6.936 6.973 60,576 +0.07(+1.08%)
Jun 20, 2016 6.942 6.979 6.837 6.899 56,636 +0.01(+0.09%)
Jun 17, 2016 6.831 6.905 6.781 6.892 87,267 +0.09(+1.27%)
Jun 16, 2016 6.738 6.849 6.725 6.806 93,869 +0.04(+0.55%)
Jun 15, 2016 6.725 6.818 6.725 6.769 83,813 +0.03(+0.46%)
Jun 14, 2016 6.756 6.803 6.707 6.738 69,315 -0.02(-0.28%)
Jun 13, 2016 6.849 6.874 6.756 6.756 101,678 -0.08(-1.18%)
Jun 10, 2016 6.879 6.903 6.807 6.837 99,205 -0.07(-0.96%)
Jun 09, 2016 6.921 6.927 6.873 6.903 84,367 -0.03(-0.44%)
Jun 08, 2016 6.879 6.946 6.855 6.933 89,588 +0.08(+1.24%)
Jun 07, 2016 6.861 6.939 6.813 6.849 135,206 +0.00(+0.00%)
Jun 06, 2016 6.813 6.873 6.776 6.849 125,917 +0.01(+0.18%)
Jun 03, 2016 6.770 6.837 6.752 6.837 85,473 +0.08(+1.25%)
Jun 02, 2016 6.752 6.770 6.728 6.752 51,789 +0.00(+0.00%)
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.