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 (%)
Oct 29, 2004 5.184 5.215 5.152 5.215 162,412 +0.04(+0.80%)
Oct 28, 2004 5.149 5.180 5.121 5.173 172,527 +0.06(+1.15%)
Oct 27, 2004 5.104 5.156 5.104 5.114 161,545 +0.02(+0.41%)
Oct 26, 2004 5.170 5.173 5.083 5.094 197,669 -0.07(-1.27%)
Oct 25, 2004 5.177 5.180 5.152 5.159 149,407 -0.03(-0.53%)
Oct 22, 2004 5.149 5.187 5.149 5.187 130,912 +0.03(+0.60%)
Oct 21, 2004 5.173 5.184 5.107 5.156 221,077 -0.01(-0.20%)
Oct 20, 2004 5.128 5.173 5.125 5.166 204,316 +0.00(+0.07%)
Oct 19, 2004 5.190 5.197 5.142 5.163 273,962 -0.03(-0.53%)
Oct 18, 2004 5.211 5.215 5.166 5.190 165,591 -0.02(-0.46%)
Oct 15, 2004 5.194 5.215 5.177 5.215 92,187 +0.01(+0.27%)
Oct 14, 2004 5.201 5.215 5.166 5.201 89,297 -0.00(-0.07%)
Oct 13, 2004 5.190 5.215 5.166 5.204 144,206 -0.01(-0.13%)
Oct 12, 2004 5.211 5.215 5.194 5.211 139,582 +0.00(+0.00%)
Oct 11, 2004 5.211 5.215 5.194 5.211 96,811 +0.00(+0.00%)
Oct 08, 2004 5.177 5.211 5.170 5.211 134,958 +0.02(+0.40%)
Oct 07, 2004 5.201 5.208 5.163 5.190 130,912 +0.00(+0.07%)
Oct 06, 2004 5.180 5.197 5.163 5.187 169,348 +0.02(+0.33%)
Oct 05, 2004 5.173 5.173 5.146 5.170 188,710 +0.00(+0.00%)
Oct 04, 2004 5.170 5.173 5.146 5.170 100,279 +0.01(+0.13%)
Oct 01, 2004 5.159 5.170 5.125 5.163 97,678 +0.04(+0.74%)
Sep 30, 2004 5.190 5.190 5.107 5.125 169,926 -0.06(-1.20%)
Sep 29, 2004 5.166 5.187 5.152 5.187 141,605 +0.05(+0.94%)
Sep 28, 2004 5.166 5.170 5.132 5.139 134,091 +0.01(+0.13%)
Sep 27, 2004 5.132 5.163 5.121 5.132 165,302 -0.02(-0.47%)
Sep 24, 2004 5.166 5.166 5.121 5.156 130,912 +0.02(+0.40%)
Sep 23, 2004 5.118 5.142 5.104 5.135 210,095 +0.03(+0.61%)
Sep 22, 2004 5.107 5.121 5.087 5.104 221,655 +0.01(+0.20%)
Sep 21, 2004 5.104 5.142 5.083 5.094 210,095 -0.00(-0.07%)
Sep 20, 2004 5.114 5.114 5.080 5.097 143,917 -0.01(-0.14%)
Sep 17, 2004 5.087 5.114 5.062 5.104 108,371 +0.04(+0.75%)
Sep 16, 2004 5.056 5.083 5.045 5.066 107,793 +0.01(+0.21%)
Sep 15, 2004 5.104 5.104 5.042 5.056 166,458 -0.07(-1.28%)
Sep 14, 2004 5.173 5.184 5.094 5.121 166,169 -0.05(-1.00%)
Sep 13, 2004 5.177 5.208 5.173 5.173 106,926 -0.02(-0.33%)
Sep 10, 2004 5.190 5.208 5.170 5.190 165,880 +0.00(+0.00%)
Sep 09, 2004 5.177 5.190 5.152 5.190 162,990 +0.02(+0.47%)
Sep 08, 2004 5.180 5.184 5.152 5.166 103,747 +0.01(+0.20%)
Sep 07, 2004 5.180 5.184 5.149 5.156 103,458 -0.02(-0.33%)
Sep 03, 2004 5.170 5.184 5.087 5.173 147,385 +0.03(+0.67%)
Sep 02, 2004 5.180 5.184 5.121 5.139 200,270 -0.02(-0.47%)
Sep 01, 2004 5.170 5.184 5.104 5.163 138,715 +0.03(+0.54%)
Aug 31, 2004 5.135 5.139 5.111 5.135 145,362 +0.03(+0.61%)
Aug 30, 2004 5.059 5.104 5.038 5.104 157,788 +0.05(+1.03%)
Aug 27, 2004 5.097 5.104 5.052 5.052 126,288 -0.02(-0.41%)
Aug 26, 2004 5.007 5.104 5.007 5.073 272,517 +0.03(+0.62%)
Aug 25, 2004 5.045 5.045 5.007 5.042 137,559 +0.02(+0.41%)
Aug 24, 2004 5.045 5.049 4.990 5.021 206,916 +0.01(+0.21%)
Aug 23, 2004 4.952 5.049 4.948 5.011 241,595 +0.02(+0.49%)
Aug 20, 2004 4.931 4.986 4.928 4.986 197,091 +0.04(+0.77%)
Aug 19, 2004 4.952 4.966 4.914 4.948 173,683 +0.01(+0.21%)
Aug 18, 2004 4.928 4.959 4.896 4.938 187,265 +0.03(+0.71%)
Aug 17, 2004 4.945 4.945 4.903 4.903 166,458 -0.04(-0.84%)
Aug 16, 2004 4.945 4.966 4.896 4.945 292,458 +0.00(+0.07%)
Aug 13, 2004 4.931 4.941 4.910 4.941 136,692 +0.03(+0.63%)
Aug 12, 2004 4.938 4.948 4.869 4.910 150,852 -0.01(-0.21%)
Aug 11, 2004 4.931 4.941 4.883 4.921 161,834 -0.02(-0.49%)
Aug 10, 2004 4.931 4.962 4.844 4.945 206,627 +0.02(+0.42%)
Aug 09, 2004 4.886 4.931 4.862 4.924 208,072 +0.05(+0.99%)
Aug 06, 2004 4.827 4.889 4.827 4.876 259,224 +0.06(+1.29%)
Aug 05, 2004 4.786 4.862 4.775 4.813 462,095 +0.04(+0.87%)
Aug 04, 2004 4.730 4.772 4.716 4.772 259,802 +0.04(+0.88%)
Aug 03, 2004 4.710 4.730 4.678 4.730 426,260 +0.04(+0.81%)
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.