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 31, 2006 5.806 5.806 5.710 5.744 87,564 -0.01(-0.12%)
May 30, 2006 5.879 5.879 5.734 5.751 95,366 -0.08(-1.31%)
May 26, 2006 5.889 5.893 5.758 5.827 111,550 -0.01(-0.18%)
May 25, 2006 5.720 5.865 5.704 5.838 121,375 +0.15(+2.55%)
May 24, 2006 5.779 5.779 5.606 5.692 83,807 -0.07(-1.20%)
May 23, 2006 5.675 5.761 5.651 5.761 135,247 +0.06(+1.03%)
May 22, 2006 5.751 5.779 5.633 5.703 108,082 -0.06(-1.08%)
May 19, 2006 5.827 5.831 5.706 5.765 117,041 -0.03(-0.48%)
May 18, 2006 5.706 5.796 5.706 5.793 66,467 +0.09(+1.52%)
May 17, 2006 5.796 5.827 5.623 5.706 157,788 -0.15(-2.48%)
May 16, 2006 5.917 5.924 5.824 5.851 134,380 -0.01(-0.18%)
May 15, 2006 5.865 5.931 5.862 5.862 92,187 -0.04(-0.65%)
May 12, 2006 5.983 5.983 5.900 5.900 134,380 -0.07(-1.10%)
May 11, 2006 5.938 6.004 5.886 5.966 175,128 +0.02(+0.41%)
May 10, 2006 5.945 6.056 5.928 5.941 128,022 -0.02(-0.29%)
May 09, 2006 5.917 5.959 5.917 5.959 72,825 +0.01(+0.23%)
May 08, 2006 5.928 5.945 5.855 5.945 107,793 +0.02(+0.29%)
May 05, 2006 5.865 5.928 5.857 5.928 169,348 +0.06(+1.06%)
May 04, 2006 5.893 5.903 5.800 5.865 156,343 -0.02(-0.29%)
May 03, 2006 5.869 5.896 5.851 5.883 122,531 -0.00(-0.06%)
May 02, 2006 5.914 5.914 5.862 5.886 105,481 -0.03(-0.47%)
May 01, 2006 5.865 5.917 5.848 5.914 130,912 +0.05(+0.83%)
Apr 28, 2006 5.879 5.879 5.834 5.865 70,513 -0.01(-0.12%)
Apr 27, 2006 5.841 5.872 5.796 5.872 91,609 -0.00(-0.06%)
Apr 26, 2006 5.872 5.879 5.831 5.876 88,142 +0.00(+0.06%)
Apr 25, 2006 5.862 5.872 5.824 5.872 78,605 +0.01(+0.18%)
Apr 24, 2006 5.844 5.865 5.820 5.862 98,256 +0.03(+0.59%)
Apr 21, 2006 5.779 5.844 5.779 5.827 74,848 +0.00(+0.00%)
Apr 20, 2006 5.831 5.838 5.800 5.827 89,586 +0.02(+0.30%)
Apr 19, 2006 5.640 5.813 5.640 5.810 121,664 +0.17(+3.01%)
Apr 18, 2006 5.658 5.668 5.554 5.640 175,995 +0.02(+0.31%)
Apr 17, 2006 5.734 5.779 5.599 5.623 169,348 -0.15(-2.52%)
Apr 13, 2006 5.755 5.813 5.737 5.768 102,013 +0.01(+0.24%)
Apr 12, 2006 5.768 5.772 5.727 5.755 115,596 -0.01(-0.24%)
Apr 11, 2006 5.855 5.876 5.737 5.768 178,306 -0.11(-1.83%)
Apr 10, 2006 5.966 5.969 5.855 5.876 147,673 -0.05(-0.88%)
Apr 07, 2006 5.924 5.949 5.869 5.928 110,394 -0.00(-0.06%)
Apr 06, 2006 5.934 5.952 5.917 5.931 134,091 -0.02(-0.29%)
Apr 05, 2006 5.886 5.952 5.886 5.948 75,137 +0.03(+0.47%)
Apr 04, 2006 5.844 5.921 5.829 5.921 84,385 +0.07(+1.24%)
Apr 03, 2006 5.917 5.917 5.838 5.848 62,132 -0.01(-0.18%)
Mar 31, 2006 5.838 5.893 5.831 5.858 69,646 -0.01(-0.12%)
Mar 30, 2006 5.862 5.903 5.831 5.865 106,926 -0.01(-0.12%)
Mar 29, 2006 5.917 5.921 5.855 5.872 99,990 -0.03(-0.53%)
Mar 28, 2006 5.851 5.917 5.848 5.903 163,568 +0.06(+0.95%)
Mar 27, 2006 5.883 5.917 5.817 5.848 171,082 -0.05(-0.88%)
Mar 24, 2006 5.862 5.917 5.834 5.900 117,619 +0.03(+0.59%)
Mar 23, 2006 5.876 5.934 5.865 5.865 170,793 -0.02(-0.29%)
Mar 22, 2006 5.865 5.924 5.820 5.883 155,187 +0.03(+0.53%)
Mar 21, 2006 5.855 5.945 5.848 5.851 129,467 -0.00(-0.06%)
Mar 20, 2006 5.848 5.914 5.844 5.855 134,380 +0.01(+0.12%)
Mar 17, 2006 5.865 5.921 5.840 5.848 90,453 -0.02(-0.29%)
Mar 16, 2006 5.869 5.879 5.848 5.865 115,307 -0.01(-0.24%)
Mar 15, 2006 5.879 5.883 5.855 5.879 97,967 -0.02(-0.29%)
Mar 14, 2006 5.855 5.924 5.834 5.896 82,651 +0.02(+0.35%)
Mar 13, 2006 5.924 5.934 5.824 5.876 104,325 -0.07(-1.11%)
Mar 10, 2006 5.910 5.941 5.893 5.941 101,435 +0.04(+0.76%)
Mar 09, 2006 5.900 5.917 5.796 5.896 132,935 -0.03(-0.53%)
Mar 08, 2006 5.883 5.934 5.865 5.928 128,311 -0.01(-0.12%)
Mar 07, 2006 5.872 5.934 5.851 5.934 139,004 +0.02(+0.29%)
Mar 06, 2006 5.896 5.917 5.838 5.917 111,839 +0.01(+0.12%)
Mar 03, 2006 5.848 5.952 5.848 5.910 162,701 +0.04(+0.77%)
Mar 02, 2006 5.876 5.883 5.848 5.865 112,128 +0.00(+0.00%)
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.