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 (%)
Dec 31, 2004 5.367 5.388 5.357 5.388 95,366 +0.02(+0.45%)
Dec 30, 2004 5.353 5.364 5.325 5.364 143,339 +0.04(+0.85%)
Dec 29, 2004 5.322 5.346 5.287 5.319 54,041 +0.03(+0.59%)
Dec 28, 2004 5.329 5.329 5.287 5.287 100,279 -0.01(-0.13%)
Dec 27, 2004 5.294 5.325 5.274 5.294 88,431 +0.00(+0.00%)
Dec 23, 2004 5.312 5.315 5.267 5.294 91,320 +0.00(+0.07%)
Dec 22, 2004 5.294 5.329 5.263 5.291 104,036 -0.00(-0.07%)
Dec 21, 2004 5.277 5.346 5.263 5.294 109,238 -0.00(-0.07%)
Dec 20, 2004 5.277 5.298 5.235 5.298 99,990 +0.04(+0.72%)
Dec 17, 2004 5.305 5.305 5.229 5.260 121,086 -0.04(-0.85%)
Dec 16, 2004 5.325 5.357 5.253 5.305 132,068 -0.01(-0.13%)
Dec 15, 2004 5.312 5.343 5.260 5.312 184,086 -0.01(-0.13%)
Dec 14, 2004 5.374 5.374 5.308 5.319 190,155 -0.06(-1.03%)
Dec 13, 2004 5.367 5.388 5.350 5.374 96,811 -0.03(-0.58%)
Dec 10, 2004 5.353 5.408 5.350 5.405 107,793 +0.04(+0.77%)
Dec 09, 2004 5.346 5.388 5.346 5.364 90,742 +0.01(+0.13%)
Dec 08, 2004 5.412 5.426 5.336 5.357 173,683 -0.05(-0.90%)
Dec 07, 2004 5.398 5.415 5.357 5.405 190,733 +0.02(+0.39%)
Dec 06, 2004 5.388 5.398 5.357 5.384 135,825 +0.03(+0.58%)
Dec 03, 2004 5.329 5.357 5.329 5.353 93,054 +0.01(+0.26%)
Dec 02, 2004 5.339 5.364 5.294 5.339 167,325 +0.02(+0.33%)
Dec 01, 2004 5.315 5.322 5.301 5.322 87,275 +0.03(+0.52%)
Nov 30, 2004 5.315 5.315 5.284 5.294 154,031 -0.02(-0.33%)
Nov 29, 2004 5.277 5.315 5.277 5.312 102,302 -0.01(-0.13%)
Nov 26, 2004 5.329 5.339 5.291 5.319 60,687 +0.03(+0.59%)
Nov 24, 2004 5.329 5.329 5.277 5.287 158,655 -0.04(-0.71%)
Nov 23, 2004 5.384 5.384 5.229 5.325 178,306 -0.02(-0.32%)
Nov 22, 2004 5.370 5.402 5.280 5.343 173,105 -0.04(-0.84%)
Nov 19, 2004 5.381 5.488 5.364 5.388 226,568 +0.02(+0.45%)
Nov 18, 2004 5.332 5.367 5.329 5.364 200,559 +0.00(+0.06%)
Nov 17, 2004 5.343 5.364 5.322 5.360 154,609 +0.01(+0.26%)
Nov 16, 2004 5.267 5.360 5.246 5.346 180,040 +0.08(+1.44%)
Nov 15, 2004 5.239 5.277 5.215 5.270 203,738 +0.04(+0.73%)
Nov 12, 2004 5.246 5.260 5.180 5.232 126,288 +0.02(+0.40%)
Nov 11, 2004 5.222 5.263 5.204 5.211 124,843 +0.00(+0.00%)
Nov 10, 2004 5.128 5.215 5.128 5.211 122,531 +0.08(+1.55%)
Nov 09, 2004 5.142 5.156 5.104 5.132 134,669 -0.02(-0.47%)
Nov 08, 2004 5.208 5.211 5.107 5.156 181,196 -0.03(-0.60%)
Nov 05, 2004 5.325 5.325 5.146 5.187 283,210 -0.10(-1.96%)
Nov 04, 2004 5.280 5.301 5.249 5.291 142,183 +0.06(+1.12%)
Nov 03, 2004 5.222 5.301 5.222 5.232 266,737 +0.01(+0.20%)
Nov 02, 2004 5.222 5.225 5.204 5.222 233,504 +0.02(+0.33%)
Nov 01, 2004 5.215 5.225 5.177 5.204 121,086 -0.01(-0.20%)
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%)
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.