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 (%)
Sep 28, 2012 5.447 5.465 5.381 5.412 144,581 +0.00(+0.00%)
Sep 27, 2012 5.540 5.540 5.412 5.412 217,490 -0.06(-1.05%)
Sep 26, 2012 5.589 5.615 5.456 5.469 185,457 -0.08(-1.43%)
Sep 25, 2012 5.633 5.637 5.536 5.549 160,443 -0.06(-1.10%)
Sep 24, 2012 5.549 5.611 5.518 5.611 142,722 +0.07(+1.20%)
Sep 21, 2012 5.465 5.549 5.461 5.545 110,191 +0.11(+2.03%)
Sep 20, 2012 5.456 5.469 5.434 5.434 78,858 -0.06(-1.05%)
Sep 19, 2012 5.430 5.496 5.430 5.491 154,302 +0.06(+1.06%)
Sep 18, 2012 5.430 5.443 5.409 5.434 56,961 -0.00(-0.08%)
Sep 17, 2012 5.425 5.443 5.421 5.438 73,029 -0.01(-0.16%)
Sep 14, 2012 5.456 5.491 5.430 5.447 157,415 -0.02(-0.40%)
Sep 13, 2012 5.536 5.545 5.461 5.469 159,943 -0.06(-1.04%)
Sep 12, 2012 5.518 5.545 5.518 5.527 117,955 +0.03(+0.48%)
Sep 11, 2012 5.561 5.561 5.500 5.500 157,279 -0.07(-1.32%)
Sep 10, 2012 5.479 5.600 5.479 5.574 173,822 +0.10(+1.74%)
Sep 07, 2012 5.470 5.483 5.444 5.479 121,947 +0.01(+0.16%)
Sep 06, 2012 5.483 5.484 5.457 5.470 98,770 +0.00(+0.00%)
Sep 05, 2012 5.401 5.496 5.401 5.470 88,035 +0.04(+0.80%)
Sep 04, 2012 5.383 5.427 5.370 5.427 77,973 +0.04(+0.80%)
Aug 31, 2012 5.362 5.396 5.362 5.383 115,048 +0.02(+0.38%)
Aug 30, 2012 5.297 5.370 5.297 5.363 93,877 +0.04(+0.75%)
Aug 29, 2012 5.323 5.331 5.305 5.323 86,135 +0.03(+0.66%)
Aug 27, 2012 5.275 5.288 5.266 5.288 81,506 +0.01(+0.25%)
Aug 24, 2012 5.232 5.275 5.219 5.275 122,111 +0.05(+0.99%)
Aug 23, 2012 5.206 5.227 5.197 5.223 111,575 +0.03(+0.58%)
Aug 22, 2012 5.240 5.249 5.184 5.193 105,819 -0.04(-0.83%)
Aug 21, 2012 5.219 5.245 5.214 5.236 64,013 +0.03(+0.67%)
Aug 20, 2012 5.236 5.240 5.201 5.201 80,404 -0.04(-0.74%)
Aug 17, 2012 5.219 5.249 5.193 5.240 89,398 +0.02(+0.42%)
Aug 16, 2012 5.197 5.219 5.184 5.219 126,140 +0.02(+0.33%)
Aug 15, 2012 5.206 5.206 5.163 5.201 99,968 -0.01(-0.17%)
Aug 14, 2012 5.189 5.210 5.171 5.210 101,134 +0.00(+0.08%)
Aug 13, 2012 5.180 5.206 5.180 5.206 91,032 +0.04(+0.75%)
Aug 10, 2012 5.219 5.219 5.158 5.167 88,248 -0.05(-1.00%)
Aug 09, 2012 5.189 5.219 5.180 5.219 179,551 +0.03(+0.67%)
Aug 08, 2012 5.193 5.206 5.176 5.184 65,283 -0.01(-0.25%)
Aug 07, 2012 5.193 5.197 5.167 5.197 71,094 +0.02(+0.42%)
Aug 06, 2012 5.206 5.206 5.158 5.176 80,711 -0.01(-0.25%)
Aug 03, 2012 5.163 5.189 5.137 5.189 175,630 +0.10(+1.87%)
Aug 02, 2012 5.132 5.163 5.076 5.093 84,766 -0.06(-1.09%)
Aug 01, 2012 5.184 5.197 5.145 5.150 71,023 +0.01(+0.17%)
Jul 31, 2012 5.163 5.171 5.128 5.141 102,960 -0.00(-0.08%)
Jul 30, 2012 5.219 5.219 5.145 5.145 110,453 -0.07(-1.41%)
Jul 27, 2012 5.180 5.240 5.124 5.219 187,300 +0.07(+1.35%)
Jul 26, 2012 5.219 5.236 5.132 5.150 126,837 -0.00(-0.08%)
Jul 25, 2012 5.154 5.171 5.098 5.154 136,835 +0.02(+0.34%)
Jul 24, 2012 5.180 5.189 5.109 5.137 89,030 -0.06(-1.13%)
Jul 23, 2012 5.132 5.219 5.063 5.195 126,569 +0.02(+0.29%)
Jul 20, 2012 5.150 5.193 5.124 5.180 85,592 +0.02(+0.42%)
Jul 19, 2012 5.132 5.158 5.128 5.158 86,380 +0.03(+0.59%)
Jul 18, 2012 5.197 5.206 5.107 5.128 160,456 -0.07(-1.33%)
Jul 17, 2012 5.223 5.240 5.171 5.197 72,023 +0.00(+0.00%)
Jul 16, 2012 5.145 5.197 5.141 5.197 83,452 +0.06(+1.27%)
Jul 13, 2012 5.080 5.132 5.041 5.132 74,588 +0.09(+1.80%)
Jul 12, 2012 4.903 5.041 4.903 5.041 122,432 +0.07(+1.48%)
Jul 11, 2012 5.098 5.106 4.958 4.968 120,326 -0.11(-2.13%)
Jul 10, 2012 5.150 5.176 5.015 5.076 221,756 -0.06(-1.26%)
Jul 09, 2012 5.119 5.141 5.098 5.141 65,798 +0.03(+0.51%)
Jul 06, 2012 5.063 5.115 5.063 5.115 61,242 +0.03(+0.60%)
Jul 05, 2012 5.098 5.106 5.041 5.085 74,673 +0.00(+0.00%)
Jul 03, 2012 5.033 5.098 5.022 5.085 105,690 +0.06(+1.29%)
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.