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, 2017 8.423 8.423 8.297 8.297 85,435 -0.15(-1.81%)
May 30, 2017 8.237 8.549 8.231 8.450 204,530 +0.19(+2.33%)
May 26, 2017 8.324 8.354 8.218 8.257 142,048 -0.09(-1.11%)
May 25, 2017 8.284 8.370 8.284 8.350 111,876 +0.05(+0.64%)
May 24, 2017 8.304 8.327 8.257 8.297 74,739 +0.01(+0.08%)
May 23, 2017 8.284 8.316 8.277 8.291 62,471 +0.04(+0.48%)
May 22, 2017 8.218 8.297 8.218 8.251 45,610 +0.03(+0.32%)
May 19, 2017 8.211 8.231 8.198 8.224 66,864 +0.02(+0.24%)
May 18, 2017 8.211 8.237 8.158 8.204 72,920 -0.01(-0.16%)
May 17, 2017 8.211 8.251 8.138 8.218 81,349 -0.05(-0.56%)
May 16, 2017 8.211 8.284 8.191 8.264 102,867 +0.03(+0.32%)
May 15, 2017 8.171 8.237 8.146 8.237 68,916 +0.10(+1.22%)
May 12, 2017 8.178 8.211 8.098 8.138 73,948 -0.05(-0.65%)
May 11, 2017 8.231 8.231 8.151 8.191 73,747 -0.05(-0.56%)
May 10, 2017 8.218 8.257 8.191 8.237 76,974 +0.00(+0.00%)
May 09, 2017 8.237 8.264 8.164 8.237 73,526 +0.01(+0.16%)
May 08, 2017 8.065 8.297 8.052 8.224 374,171 +0.15(+1.89%)
May 05, 2017 8.071 8.118 8.032 8.071 39,233 +0.01(+0.08%)
May 04, 2017 8.111 8.111 8.045 8.065 52,950 -0.06(-0.74%)
May 03, 2017 8.118 8.131 8.071 8.125 77,616 +0.03(+0.33%)
May 02, 2017 8.085 8.125 8.078 8.098 83,918 -0.00(-0.00%)
May 01, 2017 8.125 8.139 8.098 8.098 86,720 -0.02(-0.24%)
Apr 28, 2017 8.098 8.164 8.065 8.118 123,392 +0.01(+0.16%)
Apr 27, 2017 8.091 8.131 8.065 8.105 75,932 +0.00(+0.00%)
Apr 26, 2017 8.125 8.125 8.065 8.105 80,602 -0.05(-0.65%)
Apr 25, 2017 8.138 8.158 8.071 8.158 105,320 +0.05(+0.66%)
Apr 24, 2017 8.098 8.106 8.065 8.105 116,382 +0.04(+0.49%)
Apr 21, 2017 8.052 8.091 8.032 8.065 73,378 -0.02(-0.25%)
Apr 20, 2017 8.032 8.098 8.027 8.085 65,231 +0.07(+0.83%)
Apr 19, 2017 8.012 8.058 7.992 8.018 94,542 +0.02(+0.25%)
Apr 18, 2017 7.979 8.032 7.979 7.998 85,624 +0.02(+0.25%)
Apr 17, 2017 8.012 8.034 7.979 7.979 57,531 -0.04(-0.50%)
Apr 13, 2017 7.972 8.065 7.965 8.018 118,639 +0.04(+0.50%)
Apr 12, 2017 7.965 7.985 7.932 7.979 61,635 +0.01(+0.17%)
Apr 11, 2017 8.012 8.025 7.965 7.965 55,256 -0.07(-0.91%)
Apr 10, 2017 7.965 8.038 7.939 8.038 63,254 +0.08(+1.00%)
Apr 07, 2017 7.879 7.989 7.879 7.959 50,479 +0.07(+0.93%)
Apr 06, 2017 7.846 7.899 7.833 7.886 117,038 +0.03(+0.34%)
Apr 05, 2017 7.852 7.946 7.819 7.859 89,530 -0.01(-0.08%)
Apr 04, 2017 7.859 7.866 7.806 7.866 120,519 +0.02(+0.25%)
Apr 03, 2017 7.833 7.866 7.819 7.846 112,336 +0.01(+0.08%)
Mar 31, 2017 7.793 7.852 7.786 7.839 132,160 +0.03(+0.43%)
Mar 30, 2017 7.793 7.833 7.779 7.806 82,553 +0.01(+0.09%)
Mar 29, 2017 7.806 7.819 7.786 7.799 81,948 +0.01(+0.17%)
Mar 28, 2017 7.733 7.795 7.667 7.786 225,555 +0.05(+0.69%)
Mar 27, 2017 7.753 7.799 7.720 7.733 80,098 -0.09(-1.19%)
Mar 24, 2017 7.839 7.886 7.779 7.826 108,767 -0.02(-0.25%)
Mar 23, 2017 7.872 7.892 7.813 7.846 77,567 -0.04(-0.51%)
Mar 22, 2017 7.892 7.917 7.872 7.886 58,257 -0.03(-0.42%)
Mar 21, 2017 7.965 7.965 7.892 7.919 86,336 -0.05(-0.58%)
Mar 20, 2017 7.886 7.982 7.866 7.965 111,741 +0.10(+1.27%)
Mar 17, 2017 7.859 7.906 7.813 7.866 77,797 +0.02(+0.25%)
Mar 16, 2017 7.826 7.879 7.753 7.846 86,217 +0.05(+0.68%)
Mar 15, 2017 7.693 7.793 7.647 7.793 122,165 +0.11(+1.38%)
Mar 14, 2017 7.826 7.889 7.660 7.686 136,587 -0.18(-2.28%)
Mar 13, 2017 7.806 7.925 7.726 7.866 137,158 +0.05(+0.68%)
Mar 10, 2017 7.832 7.871 7.644 7.813 260,338 +0.03(+0.33%)
Mar 09, 2017 7.923 7.955 7.787 7.787 158,225 -0.16(-2.04%)
Mar 08, 2017 8.053 8.053 7.897 7.949 85,792 -0.10(-1.29%)
Mar 07, 2017 8.007 8.059 7.949 8.053 114,970 +0.06(+0.73%)
Mar 06, 2017 7.955 8.007 7.949 7.994 116,568 +0.03(+0.33%)
Mar 03, 2017 7.955 8.007 7.929 7.968 79,537 +0.01(+0.16%)
Mar 02, 2017 7.988 8.014 7.936 7.955 137,487 -0.03(-0.33%)
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.