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 30, 2009 3.225 3.267 3.190 3.249 277,127 +0.03(+0.97%)
Sep 29, 2009 3.183 3.260 3.183 3.218 141,671 +0.02(+0.65%)
Sep 28, 2009 3.183 3.218 3.181 3.197 148,546 +0.03(+1.09%)
Sep 25, 2009 3.152 3.183 3.128 3.163 141,703 +0.00(+0.00%)
Sep 24, 2009 3.242 3.249 3.153 3.163 121,659 -0.09(-2.70%)
Sep 23, 2009 3.218 3.270 3.201 3.251 178,766 +0.03(+0.79%)
Sep 22, 2009 3.225 3.270 3.201 3.225 231,871 +0.02(+0.54%)
Sep 21, 2009 3.152 3.222 3.152 3.208 199,533 -0.01(-0.32%)
Sep 18, 2009 3.222 3.246 3.194 3.218 86,387 +0.02(+0.76%)
Sep 17, 2009 3.170 3.260 3.166 3.194 269,723 +0.05(+1.53%)
Sep 16, 2009 3.145 3.204 3.118 3.146 232,813 +0.04(+1.23%)
Sep 15, 2009 3.062 3.127 3.062 3.107 118,046 +0.04(+1.47%)
Sep 14, 2009 3.062 3.076 3.038 3.062 215,167 -0.01(-0.34%)
Sep 11, 2009 3.028 3.080 3.010 3.073 303,748 -0.02(-0.67%)
Sep 10, 2009 3.059 3.114 3.031 3.094 267,498 +0.04(+1.36%)
Sep 09, 2009 3.007 3.073 2.997 3.052 185,381 +0.02(+0.57%)
Sep 08, 2009 2.959 3.045 2.959 3.035 262,550 +0.07(+2.49%)
Sep 04, 2009 2.910 2.972 2.907 2.961 188,147 +0.02(+0.79%)
Sep 03, 2009 2.872 2.955 2.872 2.938 180,454 +0.05(+1.68%)
Sep 02, 2009 2.872 2.910 2.837 2.889 228,703 -0.01(-0.48%)
Sep 01, 2009 2.927 3.000 2.882 2.903 387,625 -0.06(-1.99%)
Aug 31, 2009 2.924 2.986 2.924 2.962 220,375 -0.03(-1.04%)
Aug 28, 2009 3.000 3.021 2.980 2.993 111,021 +0.00(+0.00%)
Aug 27, 2009 2.844 3.000 2.741 2.993 212,679 -0.01(-0.23%)
Aug 26, 2009 2.976 3.014 2.972 3.000 116,191 +0.01(+0.46%)
Aug 25, 2009 2.969 3.007 2.959 2.986 125,667 +0.01(+0.47%)
Aug 24, 2009 2.993 3.007 2.941 2.972 160,508 +0.01(+0.23%)
Aug 21, 2009 2.900 2.969 2.900 2.966 158,566 +0.08(+2.63%)
Aug 20, 2009 2.837 2.907 2.837 2.889 121,063 +0.03(+0.95%)
Aug 19, 2009 2.817 2.889 2.817 2.862 96,167 -0.01(-0.23%)
Aug 18, 2009 2.803 2.889 2.793 2.869 92,291 +0.07(+2.35%)
Aug 17, 2009 2.837 2.841 2.775 2.803 190,687 -0.11(-3.69%)
Aug 14, 2009 2.955 2.955 2.879 2.910 195,033 -0.04(-1.52%)
Aug 13, 2009 2.910 2.959 2.900 2.955 169,721 +0.02(+0.83%)
Aug 12, 2009 2.893 2.944 2.889 2.931 129,562 +0.04(+1.32%)
Aug 11, 2009 2.896 2.910 2.858 2.893 306,309 -0.04(-1.42%)
Aug 10, 2009 2.952 2.969 2.900 2.934 227,108 -0.05(-1.74%)
Aug 07, 2009 2.900 2.986 2.900 2.986 268,266 +0.10(+3.47%)
Aug 06, 2009 2.858 2.903 2.858 2.886 225,918 +0.02(+0.85%)
Aug 05, 2009 2.872 2.872 2.831 2.862 197,204 +0.02(+0.85%)
Aug 04, 2009 2.810 2.893 2.799 2.837 210,630 +0.01(+0.49%)
Aug 03, 2009 2.772 2.827 2.768 2.824 188,733 +0.06(+2.00%)
Jul 31, 2009 2.727 2.775 2.727 2.768 109,472 +0.01(+0.38%)
Jul 30, 2009 2.741 2.768 2.737 2.758 211,858 +0.02(+0.76%)
Jul 29, 2009 2.748 2.748 2.716 2.737 144,073 +0.00(+0.13%)
Jul 28, 2009 2.734 2.737 2.699 2.734 100,822 -0.01(-0.25%)
Jul 27, 2009 2.678 2.741 2.647 2.741 241,379 +0.06(+2.06%)
Jul 24, 2009 2.661 2.696 2.595 2.685 1,225 +0.01(+0.26%)
Jul 23, 2009 2.613 2.678 2.613 2.678 232,111 +0.07(+2.52%)
Jul 22, 2009 2.592 2.613 2.572 2.613 91,277 +0.02(+0.67%)
Jul 21, 2009 2.599 2.609 2.573 2.595 55,659 +0.00(+0.00%)
Jul 20, 2009 2.561 2.609 2.561 2.595 121,459 +0.02(+0.81%)
Jul 17, 2009 2.574 2.574 2.533 2.574 115,179 -0.02(-0.77%)
Jul 16, 2009 2.543 2.609 2.526 2.595 119,549 +0.05(+2.01%)
Jul 15, 2009 2.495 2.557 2.495 2.543 211,173 +0.06(+2.51%)
Jul 14, 2009 2.436 2.495 2.436 2.481 180,688 +0.06(+2.43%)
Jul 13, 2009 2.405 2.436 2.400 2.422 69,773 +0.04(+1.74%)
Jul 10, 2009 2.384 2.412 2.370 2.381 187,190 -0.01(-0.29%)
Jul 09, 2009 2.429 2.433 2.388 2.388 105,909 -0.00(-0.14%)
Jul 08, 2009 2.405 2.436 2.388 2.391 146,234 -0.02(-1.00%)
Jul 07, 2009 2.453 2.460 2.415 2.415 101,707 -0.06(-2.38%)
Jul 06, 2009 2.440 2.474 2.433 2.474 161,640 +0.00(+0.00%)
Jul 02, 2009 2.488 2.509 2.474 2.474 198,958 -0.05(-2.05%)
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.