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, 2019 8.282 8.347 8.226 8.266 44,143 -0.06(-0.68%)
May 30, 2019 8.347 8.395 8.290 8.323 42,410 -0.03(-0.39%)
May 29, 2019 8.444 8.468 8.331 8.355 50,416 -0.13(-1.52%)
May 28, 2019 8.508 8.589 8.460 8.484 70,457 -0.06(-0.66%)
May 24, 2019 8.557 8.605 8.492 8.540 28,147 +0.02(+0.19%)
May 23, 2019 8.557 8.637 8.411 8.524 59,153 -0.06(-0.66%)
May 22, 2019 8.621 8.670 8.565 8.581 67,896 -0.05(-0.56%)
May 21, 2019 8.726 8.726 8.581 8.629 58,965 -0.06(-0.74%)
May 20, 2019 8.750 8.871 8.691 8.694 48,904 -0.10(-1.19%)
May 17, 2019 8.790 8.855 8.766 8.799 32,611 -0.01(-0.09%)
May 16, 2019 8.758 8.807 8.758 8.807 21,359 +0.05(+0.55%)
May 15, 2019 8.597 8.871 8.589 8.758 93,768 +0.15(+1.78%)
May 14, 2019 8.645 8.734 8.597 8.605 39,351 -0.05(-0.56%)
May 13, 2019 8.621 8.706 8.569 8.653 49,193 -0.03(-0.37%)
May 10, 2019 8.686 8.718 8.625 8.686 46,127 -0.02(-0.19%)
May 09, 2019 8.645 8.702 8.476 8.702 83,419 +0.02(+0.28%)
May 08, 2019 8.686 8.694 8.592 8.678 26,660 +0.03(+0.37%)
May 07, 2019 8.686 8.686 8.550 8.645 32,564 -0.02(-0.19%)
May 06, 2019 8.621 8.766 8.621 8.661 33,443 -0.05(-0.56%)
May 03, 2019 8.710 8.734 8.660 8.710 21,079 +0.05(+0.56%)
May 02, 2019 8.637 8.742 8.637 8.661 39,274 -0.01(-0.09%)
May 01, 2019 8.645 8.670 8.549 8.670 70,399 +0.08(+0.97%)
Apr 30, 2019 8.621 8.621 8.557 8.586 84,980 -0.03(-0.40%)
Apr 29, 2019 8.645 8.712 8.613 8.621 35,282 -0.03(-0.37%)
Apr 26, 2019 8.629 8.686 8.629 8.653 31,743 +0.00(+0.00%)
Apr 25, 2019 8.605 8.694 8.586 8.653 24,617 +0.02(+0.28%)
Apr 24, 2019 8.702 8.709 8.629 8.629 49,880 -0.04(-0.47%)
Apr 23, 2019 8.540 8.710 8.540 8.670 163,253 +0.10(+1.13%)
Apr 22, 2019 8.726 8.726 8.500 8.573 66,507 -0.15(-1.76%)
Apr 18, 2019 8.532 8.750 8.436 8.726 106,265 +0.19(+2.17%)
Apr 17, 2019 8.557 8.629 8.500 8.540 33,864 -0.00(-0.05%)
Apr 16, 2019 8.661 8.661 8.540 8.545 27,510 -0.06(-0.70%)
Apr 15, 2019 8.710 8.774 8.581 8.605 50,650 -0.10(-1.11%)
Apr 12, 2019 8.589 8.831 8.581 8.702 61,502 +0.09(+1.03%)
Apr 11, 2019 8.532 8.725 8.532 8.613 31,099 +0.08(+0.95%)
Apr 10, 2019 8.468 8.573 8.468 8.532 57,167 +0.09(+1.05%)
Apr 09, 2019 8.452 8.563 8.436 8.444 70,826 -0.02(-0.19%)
Apr 08, 2019 8.436 8.565 8.404 8.460 167,387 +0.01(+0.10%)
Apr 05, 2019 8.460 8.484 8.347 8.452 71,546 +0.00(+0.00%)
Apr 04, 2019 8.460 8.468 8.379 8.452 44,463 +0.02(+0.29%)
Apr 03, 2019 8.395 8.444 8.387 8.428 39,658 +0.02(+0.19%)
Apr 02, 2019 8.444 8.444 8.395 8.411 54,274 +0.00(+0.00%)
Apr 01, 2019 8.428 8.428 8.290 8.411 91,423 +0.06(+0.68%)
Mar 29, 2019 8.299 8.387 8.266 8.355 34,843 +0.09(+1.07%)
Mar 28, 2019 8.234 8.274 8.218 8.266 93,800 +0.02(+0.29%)
Mar 27, 2019 8.266 8.266 8.226 8.242 44,320 -0.03(-0.39%)
Mar 26, 2019 8.290 8.290 8.232 8.274 93,630 +0.02(+0.19%)
Mar 25, 2019 8.234 8.274 8.202 8.258 33,221 +0.00(+0.00%)
Mar 22, 2019 8.331 8.347 8.242 8.258 92,998 -0.11(-1.35%)
Mar 21, 2019 8.323 8.395 8.288 8.371 206,593 +0.02(+0.19%)
Mar 20, 2019 8.307 8.387 8.307 8.355 53,907 -0.01(-0.09%)
Mar 19, 2019 8.379 8.379 8.347 8.363 50,133 +0.02(+0.19%)
Mar 18, 2019 8.460 8.476 8.307 8.347 60,724 -0.05(-0.63%)
Mar 15, 2019 8.436 8.452 8.387 8.400 42,159 -0.04(-0.52%)
Mar 14, 2019 8.452 8.480 8.411 8.444 25,793 +0.02(+0.26%)
Mar 13, 2019 8.335 8.429 8.323 8.422 72,043 +0.07(+0.85%)
Mar 12, 2019 8.390 8.406 8.327 8.350 91,533 -0.02(-0.28%)
Mar 11, 2019 8.327 8.445 8.225 8.374 128,616 +0.03(+0.38%)
Mar 08, 2019 8.287 8.382 8.208 8.343 67,973 +0.01(+0.09%)
Mar 07, 2019 8.295 8.365 8.279 8.335 48,627 +0.01(+0.09%)
Mar 06, 2019 8.343 8.343 8.295 8.327 31,779 -0.02(-0.19%)
Mar 05, 2019 8.279 8.343 8.264 8.343 30,532 +0.05(+0.57%)
Mar 04, 2019 8.327 8.390 8.279 8.295 60,731 -0.03(-0.38%)
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.