Nuveen Diversified Dividend and Income Fund Historical Stock Prices

JDD 
$12.281
*  
0.011
0.09%
Get JDD Alerts
*Delayed - data as of May 6, 2015 14:27 ET  -  Find a broker to begin trading JDD now
Exchange: NYSE

Community Rating:
View:    JDD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:27  12.28  12.32  12.26  12.281 34,861
05/05/2015 12.28 12.29 12.17 12.27 53,028
05/04/2015 12.48 12.49 12.33 12.33 25,420
05/01/2015 12.43 12.49 12.42 12.43 37,030
04/30/2015 12.4 12.5 12.36 12.36 40,197
04/29/2015 12.42 12.51 12.37 12.37 43,458
04/28/2015 12.42 12.539 12.41 12.5 36,223
04/27/2015 12.55 12.58 12.41 12.42 56,673
04/24/2015 12.6 12.6 12.5 12.53 47,593
04/23/2015 12.47 12.67 12.466 12.6 52,022
04/22/2015 12.44 12.49 12.41 12.43 33,158
04/21/2015 12.41 12.49 12.41 12.4352 49,874
04/20/2015 12.48 12.6 12.36 12.36 56,020
04/17/2015 12.4 12.48 12.34 12.48 53,573
04/16/2015 12.54 12.54 12.39 12.45 58,565
04/15/2015 12.41 12.68 12.41 12.57 160,054
04/14/2015 12.27 12.4 12.2393 12.4 57,419
04/13/2015 12.29 12.3 12.23 12.25 64,296
04/10/2015 12.35 12.35 12.26 12.26 42,074
04/09/2015 12.26 12.35 12.26 12.34 64,612
04/08/2015 12.24 12.29 12.21 12.24 34,283
04/07/2015 12.34 12.34 12.23 12.26 49,799
04/06/2015 12.17 12.36 12.12 12.33 42,590
04/02/2015 12.16 12.226 12.16 12.18 46,788
04/01/2015 12.2 12.21 12.1 12.13 62,187
03/31/2015 12.17 12.21 12.14 12.2 55,625
03/30/2015 12.12 12.21 12.11 12.19 51,310
03/27/2015 12.12 12.15 12.09 12.09 38,570
03/26/2015 12.06 12.19 12.0598 12.09 68,586
03/25/2015 12.27 12.31 12.08 12.11 81,947
03/24/2015 12.28 12.31 12.24 12.27 58,404
03/23/2015 12.27 12.35 12.25 12.28 65,498
03/20/2015 12.24 12.31 12.22 12.3 65,884
03/19/2015 12.25 12.39 12.1 12.11 54,387
03/18/2015 12.08 12.41 12.03 12.31 121,079
03/17/2015 12.04 12.11 12.01 12.11 60,353
03/16/2015 12 12.1201 11.9704 12.11 76,620
03/13/2015 12 12.03 11.93 11.93 55,310
03/12/2015 12.1 12.11 11.99 11.99 50,555
03/11/2015 12.04 12.1 12.04 12.07 120,371
03/10/2015 12.25 12.28 12.2 12.2 47,240
03/09/2015 12.32 12.34 12.25 12.3 41,836
03/06/2015 12.36 12.37 12.25 12.28 115,155
03/05/2015 12.35 12.48 12.35 12.48 101,397
03/04/2015 12.26 12.35 12.24 12.35 92,637
03/03/2015 12.22 12.26 12.19 12.24 34,872
03/02/2015 12.22 12.29 12.19 12.21 83,048
02/27/2015 12.17 12.24 12.14 12.2 56,510
02/26/2015 12.19 12.21 12.13 12.16 63,944
02/25/2015 12.19 12.27 12.19 12.21 70,783
02/24/2015 12.28 12.28 12.2 12.2268 190,280
02/23/2015 12.17 12.26 12.17 12.25 75,696
02/20/2015 12.17 12.23 12.15 12.21 63,241
02/19/2015 12.18 12.28 12.15 12.2 102,492
02/18/2015 12.12 12.2 12.06 12.1801 59,729
02/17/2015 12.25 12.3 12.0748 12.12 97,498
02/13/2015 12.32 12.32 12.25 12.28 39,566
02/12/2015 12.16 12.36 12.14 12.36 76,141
02/11/2015 12.14 12.2 12.11 12.12 73,643
02/10/2015 12.14 12.16 12.11 12.13 52,549
02/09/2015 12.18 12.18 12.11 12.11 44,346
02/06/2015 12.2 12.22 12.16 12.2 95,914
02/05/2015 12.11 12.25 12.11 12.2 112,497
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?