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, 2005 5.225 5.249 5.204 5.211 79,472 -0.03(-0.53%)
May 27, 2005 5.215 5.249 5.215 5.239 65,022 -0.01(-0.20%)
May 26, 2005 5.222 5.249 5.187 5.249 135,247 +0.06(+1.07%)
May 25, 2005 5.211 5.232 5.190 5.194 126,866 -0.03(-0.60%)
May 24, 2005 5.211 5.242 5.190 5.225 97,678 -0.01(-0.26%)
May 23, 2005 5.204 5.249 5.204 5.239 142,472 +0.01(+0.20%)
May 20, 2005 5.190 5.229 5.159 5.229 104,036 +0.05(+0.94%)
May 19, 2005 5.173 5.249 5.152 5.180 137,270 +0.03(+0.67%)
May 18, 2005 5.159 5.177 5.090 5.146 95,077 +0.02(+0.41%)
May 17, 2005 5.128 5.163 5.111 5.125 68,201 +0.01(+0.20%)
May 16, 2005 5.107 5.132 5.101 5.114 66,756 +0.02(+0.41%)
May 13, 2005 5.173 5.174 5.090 5.094 109,238 -0.09(-1.74%)
May 12, 2005 5.232 5.232 5.169 5.184 86,119 -0.01(-0.27%)
May 11, 2005 5.225 5.229 5.159 5.197 100,279 -0.04(-0.73%)
May 10, 2005 5.256 5.260 5.225 5.235 132,068 -0.02(-0.39%)
May 09, 2005 5.260 5.274 5.225 5.256 133,513 +0.01(+0.26%)
May 06, 2005 5.239 5.242 5.204 5.242 97,678 +0.02(+0.40%)
May 05, 2005 5.211 5.235 5.156 5.222 167,614 +0.04(+0.87%)
May 04, 2005 5.128 5.218 5.107 5.177 150,563 +0.04(+0.81%)
May 03, 2005 5.128 5.166 5.121 5.135 113,862 -0.01(-0.13%)
May 02, 2005 5.184 5.184 5.129 5.142 106,348 -0.01(-0.13%)
Apr 29, 2005 5.125 5.152 5.125 5.149 51,151 +0.06(+1.16%)
Apr 28, 2005 5.052 5.139 5.038 5.090 73,114 +0.04(+0.75%)
Apr 27, 2005 5.045 5.090 5.017 5.052 82,940 +0.04(+0.83%)
Apr 26, 2005 4.948 5.052 4.939 5.011 168,481 +0.05(+0.98%)
Apr 25, 2005 5.069 5.076 4.931 4.962 121,953 -0.09(-1.78%)
Apr 22, 2005 5.031 5.069 5.011 5.052 130,045 +0.01(+0.27%)
Apr 21, 2005 4.993 5.049 4.980 5.038 94,210 +0.03(+0.62%)
Apr 20, 2005 4.983 5.017 4.959 5.007 86,986 +0.02(+0.42%)
Apr 19, 2005 4.955 5.014 4.941 4.986 106,926 +0.07(+1.34%)
Apr 18, 2005 4.910 4.934 4.851 4.921 62,421 +0.04(+0.92%)
Apr 15, 2005 4.900 4.910 4.831 4.876 105,481 -0.04(-0.77%)
Apr 14, 2005 4.928 4.979 4.900 4.914 111,261 +0.00(+0.00%)
Apr 13, 2005 4.990 5.021 4.883 4.914 182,641 -0.12(-2.34%)
Apr 12, 2005 4.948 5.035 4.903 5.031 128,889 +0.05(+1.04%)
Apr 11, 2005 4.955 5.000 4.931 4.979 99,123 +0.02(+0.42%)
Apr 08, 2005 4.986 5.000 4.931 4.959 80,050 -0.03(-0.56%)
Apr 07, 2005 5.073 5.080 4.986 4.986 100,568 -0.09(-1.77%)
Apr 06, 2005 5.017 5.121 5.017 5.076 96,233 +0.09(+1.80%)
Apr 05, 2005 5.038 5.052 4.986 4.986 85,252 -0.04(-0.83%)
Apr 04, 2005 4.976 5.031 4.966 5.028 107,215 +0.04(+0.90%)
Apr 01, 2005 4.983 5.011 4.928 4.983 95,944 +0.02(+0.49%)
Mar 31, 2005 4.972 4.983 4.945 4.959 109,527 -0.02(-0.35%)
Mar 30, 2005 4.914 4.983 4.879 4.976 120,797 +0.10(+1.99%)
Mar 29, 2005 4.793 4.924 4.779 4.879 227,724 +0.06(+1.22%)
Mar 28, 2005 4.844 4.855 4.817 4.820 167,614 -0.06(-1.21%)
Mar 24, 2005 4.824 4.924 4.813 4.879 133,513 +0.09(+1.88%)
Mar 23, 2005 4.865 4.879 4.734 4.789 319,623 -0.16(-3.28%)
Mar 22, 2005 4.934 5.031 4.896 4.952 169,926 -0.02(-0.35%)
Mar 21, 2005 4.976 5.007 4.928 4.969 136,981 -0.03(-0.69%)
Mar 18, 2005 4.997 5.017 4.976 5.004 134,958 +0.01(+0.28%)
Mar 17, 2005 4.959 5.062 4.959 4.990 170,793 +0.01(+0.28%)
Mar 16, 2005 5.114 5.114 4.948 4.976 264,137 -0.15(-2.90%)
Mar 15, 2005 5.194 5.225 5.114 5.125 171,949 -0.08(-1.59%)
Mar 14, 2005 5.260 5.277 5.208 5.208 106,637 -0.09(-1.63%)
Mar 11, 2005 5.280 5.308 5.215 5.294 216,164 -0.03(-0.58%)
Mar 10, 2005 5.346 5.346 5.267 5.325 171,660 -0.04(-0.71%)
Mar 09, 2005 5.398 5.450 5.364 5.364 142,472 -0.03(-0.51%)
Mar 08, 2005 5.429 5.429 5.364 5.391 115,307 -0.04(-0.70%)
Mar 07, 2005 5.415 5.440 5.415 5.429 82,940 -0.01(-0.13%)
Mar 04, 2005 5.419 5.450 5.408 5.436 106,637 +0.01(+0.26%)
Mar 03, 2005 5.422 5.436 5.388 5.422 103,747 +0.00(+0.06%)
Mar 02, 2005 5.433 5.447 5.412 5.419 110,683 -0.01(-0.25%)
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.