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 (%)
Jul 30, 2004 4.640 4.654 4.630 4.654 324,536 +0.01(+0.30%)
Jul 29, 2004 4.637 4.651 4.630 4.640 241,017 -0.01(-0.22%)
Jul 28, 2004 4.644 4.651 4.626 4.651 236,104 +0.01(+0.15%)
Jul 27, 2004 4.637 4.644 4.606 4.644 825,934 +0.01(+0.22%)
Jul 26, 2004 4.637 4.640 4.613 4.633 283,499 +0.01(+0.22%)
Jul 23, 2004 4.637 4.640 4.623 4.623 151,719 -0.02(-0.45%)
Jul 22, 2004 4.644 4.654 4.602 4.644 275,118 +0.00(+0.00%)
Jul 21, 2004 4.678 4.678 4.630 4.644 237,260 -0.03(-0.74%)
Jul 20, 2004 4.699 4.699 4.654 4.678 296,214 -0.02(-0.52%)
Jul 19, 2004 4.647 4.703 4.630 4.703 440,132 +0.07(+1.49%)
Jul 16, 2004 4.651 4.665 4.626 4.633 574,512 -0.01(-0.22%)
Jul 15, 2004 4.668 4.668 4.623 4.644 392,737 -0.00(-0.07%)
Jul 14, 2004 4.637 4.668 4.606 4.647 335,517 -0.01(-0.22%)
Jul 13, 2004 4.668 4.699 4.637 4.658 232,059 -0.01(-0.30%)
Jul 12, 2004 4.651 4.692 4.640 4.671 325,402 +0.02(+0.52%)
Jul 09, 2004 4.606 4.647 4.606 4.647 280,898 +0.01(+0.30%)
Jul 08, 2004 4.647 4.654 4.602 4.633 320,779 +0.00(+0.00%)
Jul 07, 2004 4.661 4.661 4.613 4.633 431,462 -0.02(-0.37%)
Jul 06, 2004 4.661 4.661 4.620 4.651 269,338 -0.01(-0.30%)
Jul 02, 2004 4.658 4.682 4.620 4.665 248,531 +0.04(+0.90%)
Jul 01, 2004 4.637 4.658 4.609 4.623 241,595 +0.02(+0.45%)
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%)
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.