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 (%)
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%)
May 03, 2004 5.052 5.121 4.966 5.045 69,357 +0.03(+0.55%)
Apr 30, 2004 5.035 5.152 5.000 5.017 107,793 +0.00(+0.00%)
Apr 29, 2004 4.931 5.017 4.931 5.017 117,619 +0.11(+2.18%)
Apr 28, 2004 4.907 4.928 4.851 4.910 133,802 +0.02(+0.50%)
Apr 27, 2004 4.900 4.914 4.879 4.886 137,848 +0.02(+0.43%)
Apr 26, 2004 5.121 5.121 4.775 4.865 376,554 -0.18(-3.63%)
Apr 23, 2004 5.146 5.156 5.038 5.049 264,715 -0.06(-1.22%)
Apr 22, 2004 5.087 5.156 5.052 5.111 121,086 -0.01(-0.20%)
Apr 21, 2004 5.128 5.128 5.052 5.121 193,045 -0.04(-0.80%)
Apr 20, 2004 5.190 5.235 5.139 5.163 184,375 +0.01(+0.13%)
Apr 19, 2004 5.190 5.201 5.035 5.156 221,366 +0.00(+0.00%)
Apr 16, 2004 5.035 5.201 5.000 5.156 226,857 +0.16(+3.11%)
Apr 15, 2004 4.931 5.035 4.931 5.000 240,728 +0.03(+0.70%)
Apr 14, 2004 5.104 5.208 4.914 4.966 364,127 -0.17(-3.37%)
Apr 13, 2004 5.377 5.377 5.052 5.139 522,494 -0.24(-4.50%)
Apr 12, 2004 5.384 5.405 5.339 5.381 112,417 -0.03(-0.51%)
Apr 08, 2004 5.433 5.447 5.398 5.408 116,752 -0.01(-0.13%)
Apr 07, 2004 5.412 5.426 5.312 5.415 152,586 +0.02(+0.32%)
Apr 06, 2004 5.433 5.436 5.336 5.398 158,366 -0.03(-0.64%)
Apr 05, 2004 5.502 5.505 5.429 5.433 200,270 -0.07(-1.26%)
Apr 02, 2004 5.498 5.502 5.478 5.502 138,137 +0.00(+0.06%)
Apr 01, 2004 5.492 5.498 5.460 5.498 173,394 +0.01(+0.25%)
Mar 31, 2004 5.471 5.488 5.457 5.485 105,770 +0.00(+0.00%)
Mar 30, 2004 5.450 5.488 5.433 5.485 99,701 +0.02(+0.32%)
Mar 29, 2004 5.433 5.502 5.408 5.467 173,394 +0.02(+0.38%)
Mar 26, 2004 5.415 5.450 5.367 5.447 195,357 +0.03(+0.64%)
Mar 25, 2004 5.485 5.485 5.381 5.412 280,031 -0.05(-0.89%)
Mar 24, 2004 5.471 5.488 5.440 5.460 209,228 -0.02(-0.44%)
Mar 23, 2004 5.467 5.498 5.467 5.485 156,632 +0.01(+0.25%)
Mar 22, 2004 5.478 5.512 5.467 5.471 219,054 -0.02(-0.32%)
Mar 19, 2004 5.488 5.498 5.464 5.488 138,137 +0.01(+0.25%)
Mar 18, 2004 5.474 5.488 5.460 5.474 122,242 +0.02(+0.38%)
Mar 17, 2004 5.502 5.502 5.453 5.453 195,646 -0.04(-0.76%)
Mar 16, 2004 5.485 5.502 5.467 5.495 226,279 +0.00(+0.00%)
Mar 15, 2004 5.453 5.509 5.443 5.495 168,770 +0.04(+0.83%)
Mar 12, 2004 5.516 5.516 5.447 5.450 134,380 -0.05(-0.94%)
Mar 11, 2004 5.530 5.537 5.485 5.502 246,508 -0.08(-1.36%)
Mar 10, 2004 5.571 5.585 5.557 5.578 92,765 +0.01(+0.12%)
Mar 09, 2004 5.564 5.578 5.550 5.571 207,494 +0.00(+0.06%)
Mar 08, 2004 5.554 5.585 5.550 5.568 106,926 +0.00(+0.00%)
Mar 05, 2004 5.537 5.568 5.530 5.568 113,862 +0.05(+0.94%)
Mar 04, 2004 5.519 5.537 5.502 5.516 108,371 +0.01(+0.25%)
Mar 03, 2004 5.533 5.557 5.485 5.502 205,761 -0.03(-0.50%)
Mar 02, 2004 5.505 5.540 5.505 5.530 118,196 +0.03(+0.50%)
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.