Nuveen Diversified Dividend and Income Fund Historical Stock Prices

JDD 
$11.86
*  
0.07
0.59%
Get JDD Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading JDD now
Exchange: NYSE

Community Rating:
View:    JDD After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  11.88  11.98  11.80  11.86 40,773
09/19/2014 11.96 12.03 11.9001 11.93 54,488
09/18/2014 11.93 11.98 11.84 11.9 38,826
09/17/2014 11.91 11.96 11.8901 11.91 51,607
09/16/2014 11.79 11.93 11.73 11.91 91,974
09/15/2014 11.8 11.88 11.75 11.78 89,269
09/12/2014 12.01 12.02 11.77 11.82 67,003
09/11/2014 12.05 12.08 12 12.02 162,767
09/10/2014 12.33 12.34 12.275 12.3 72,436
09/09/2014 12.32 12.33 12.2732 12.32 82,063
09/08/2014 12.34 12.35 12.28 12.3 55,742
09/05/2014 12.31 12.35 12.28 12.34 64,413
09/04/2014 12.32 12.36 12.25 12.3 48,810
09/03/2014 12.31 12.38 12.2501 12.3 43,371
09/02/2014 12.36 12.36 12.24 12.26 40,875
08/29/2014 12.28 12.3299 12.25 12.32 51,564
08/28/2014 12.3 12.33 12.22 12.25 44,586
08/27/2014 12.28 12.32 12.234 12.31 73,478
08/26/2014 12.24 12.32 12.2 12.28 75,236
08/25/2014 12.35 12.35 12.25 12.27 77,602
08/22/2014 12.35 12.3501 12.25 12.32 79,227
08/21/2014 12.29 12.36 12.27 12.35 106,599
08/20/2014 12.21 12.25 12.2 12.24 87,120
08/19/2014 12.1 12.19 12.09 12.19 75,118
08/18/2014 12.05 12.12 12.03 12.052 33,389
08/15/2014 12.04 12.0599 11.9918 12.05 43,907
08/14/2014 11.95 12.01 11.94 11.99 35,051
08/13/2014 11.89 11.9499 11.87 11.94 42,023
08/12/2014 11.83 11.85 11.8 11.8399 58,972
08/11/2014 11.8 11.9499 11.79 11.82 49,415
08/08/2014 11.86 11.87 11.74 11.82 66,874
08/07/2014 11.84 11.86 11.81 11.85 17,826
08/06/2014 11.88 11.91 11.85 11.87 29,888
08/05/2014 11.96 12.01 11.82 11.88 68,013
08/04/2014 11.95 12.0335 11.94 11.94 35,837
08/01/2014 12.19 12.24 11.97 11.97 56,597
07/31/2014 12.33 12.33 12.1 12.14 58,263
07/30/2014 12.29 12.38 12.2801 12.34 52,863
07/29/2014 12.35 12.37 12.29 12.31 42,358
07/28/2014 12.45 12.48 12.33 12.35 46,775
07/25/2014 12.46 12.46 12.37 12.4 42,323
07/24/2014 12.53 12.53 12.39 12.4 28,352
07/23/2014 12.4 12.49 12.3724 12.48 44,740
07/22/2014 12.33 12.41 12.3264 12.41 67,819
07/21/2014 12.28 12.31 12.25 12.26 45,434
07/18/2014 12.29 12.3 12.26 12.28 35,656
07/17/2014 12.34 12.37 12.25 12.3 79,784
07/16/2014 12.38 12.38 12.31 12.33 88,839
07/15/2014 12.31 12.35 12.24 12.35 90,383
07/14/2014 12.3 12.32 12.26 12.28 31,117
07/11/2014 12.25 12.31 12.2 12.3 162,088
07/10/2014 12.19 12.24 12.18 12.22 42,058
07/09/2014 12.28 12.29 12.25 12.29 28,133
07/08/2014 12.25 12.25 12.18 12.25 22,313
07/07/2014 12.25 12.27 12.18 12.24 56,899
07/03/2014 12.35 12.35 12.2206 12.26 37,924
07/02/2014 12.33 12.35 12.242 12.29 48,424
07/01/2014 12.32 12.33 12.29 12.31 65,807
06/30/2014 12.24 12.3 12.23 12.26 59,343
06/27/2014 12.25 12.32 12.22 12.25 52,202
06/26/2014 12.26 12.31 12.26 12.26 92,856
06/25/2014 12.22 12.255 12.204 12.25 90,108
06/24/2014 12.23 12.28 12.215 12.24 51,074
06/23/2014 12.18 12.25 12.18 12.25 59,988
06/20/2014 12.16 12.18 12.12 12.15 46,800
06/19/2014 12.14 12.16 12.05 12.11 44,766
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?