Nuveen Diversified Dividend and Income Fund Historical Stock Prices

JDD 
$11.63
*  
0.02
0.17%
Get JDD Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading JDD now
Exchange: NYSE

Community Rating:
View:    JDD Pre-Market
 
 
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: 1 Year, From 06-JUL-2014 TO 06-JUL-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.
16:00  11.61  11.66  11.53  11.63 21,891
07/06/2015 11.64 11.66 11.53 11.63 21,891
07/02/2015 11.62 11.68 11.62 11.65 40,639
07/01/2015 11.55 11.6 11.45 11.56 55,229
06/30/2015 11.4 11.69 11.36 11.49 68,128
06/29/2015 11.51 11.556 11.29 11.39 65,765
06/26/2015 11.64 11.64 11.48 11.53 59,337
06/25/2015 11.75 11.83 11.54 11.61 57,535
06/24/2015 11.81 11.82 11.74 11.76 33,253
06/23/2015 11.77 11.89 11.72 11.84 31,297
06/22/2015 11.87 11.88 11.74 11.78 50,133
06/19/2015 11.83 11.9 11.8 11.83 28,817
06/18/2015 11.79 11.96 11.76 11.87 48,927
06/17/2015 11.73 11.816 11.73 11.77 28,087
06/16/2015 11.77 11.89 11.72 11.74 39,530
06/15/2015 11.88 11.88 11.76 11.81 31,481
06/12/2015 11.84 11.95 11.76 11.94 52,683
06/11/2015 11.85 11.96 11.73 11.86 56,404
06/10/2015 12.04 12.12 12.02 12.05 41,821
06/09/2015 12.1 12.12 11.98 12.04 87,286
06/08/2015 12.16 12.21 12.11 12.14 28,885
06/05/2015 12.15 12.22 12.09 12.16 24,629
06/04/2015 12.25 12.33 12.181 12.21 31,696
06/03/2015 12.42 12.48 12.25 12.29 31,151
06/02/2015 12.49 12.49 12.27 12.4 39,847
06/01/2015 12.53 12.57 12.48 12.48 32,890
05/29/2015 12.51 12.55 12.5 12.52 35,557
05/28/2015 12.54 12.56 12.5 12.53 29,650
05/27/2015 12.46 12.55 12.46 12.53 33,838
05/26/2015 12.56 12.56 12.46 12.47 31,081
05/22/2015 12.71 12.71 12.56 12.56 49,366
05/21/2015 12.6 12.73 12.59 12.71 56,494
05/20/2015 12.51 12.6 12.48 12.58 67,626
05/19/2015 12.4 12.54 12.38 12.5 55,986
05/18/2015 12.4 12.47 12.38 12.44 32,241
05/15/2015 12.25 12.44 12.25 12.38 68,092
05/14/2015 12.36 12.41 12.19 12.23 127,385
05/13/2015 12.43 12.53 12.3344 12.34 37,850
05/12/2015 12.52 12.53 12.39 12.41 58,628
05/11/2015 12.49 12.92 12.49 12.57 179,998
05/08/2015 12.35 12.55 12.31 12.55 54,245
05/07/2015 12.34 12.359 12.27 12.31 32,821
05/06/2015 12.28 12.34 12.26 12.34 52,693
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
02/04/2015 12.04 12.19 12.04 12.12 81,770
02/03/2015 12.07 12.125 12.07 12.12 73,476
02/02/2015 12.06 12.1 11.98 12.1 56,983
01/30/2015 12.19 12.2 12.02 12.02 55,138
01/29/2015 12.16 12.24 12.12 12.22 55,199
01/28/2015 12.31 12.31 12.17 12.17 58,104
01/27/2015 12.19 12.29 12.16 12.27 77,150
01/26/2015 12.3 12.34 12.21 12.25 58,280
01/23/2015 12.25 12.35 12.25 12.3 68,079
01/22/2015 12.14 12.31 12.14 12.31 51,109
01/21/2015 12.12 12.1404 12.07 12.11 43,404
01/20/2015 12.23 12.241 12.03 12.1 108,938
01/16/2015 12.05 12.15 11.82 12.15 136,414
01/15/2015 12.02 12.04 11.95 12.01 66,964
01/14/2015 11.86 12.12 11.86 11.96 91,712
01/13/2015 12.02 12.13 11.94 11.98 79,792
01/12/2015 11.97 12.04 11.92 11.98 84,150
01/09/2015 11.98 11.993 11.92 11.93 42,667
01/08/2015 11.86 12.02 11.86 12.01 66,967
01/07/2015 11.73 11.83 11.72 11.82 99,770
01/06/2015 11.66 11.76 11.63 11.67 91,892
01/05/2015 11.71 11.75 11.56 11.66 158,257
01/02/2015 11.87 11.94 11.74 11.77 120,878
12/31/2014 11.94 11.94 11.74 11.77 95,397
12/30/2014 11.85 11.9175 11.85 11.9 105,545
12/29/2014 11.91 11.9804 11.89 11.91 95,080
12/26/2014 11.93 12.02 11.93 11.95 53,213
12/24/2014 11.94 11.97 11.899 11.96 72,871
12/23/2014 11.91 11.97 11.87 11.92 95,533
12/22/2014 11.85 11.91 11.8 11.87 80,974
12/19/2014 11.87 11.95 11.8 11.91 61,847
12/18/2014 11.71 11.87 11.71 11.83 57,907
12/17/2014 11.53 11.69 11.48 11.66 57,222
12/16/2014 11.54 11.59 11.44 11.47 91,285
12/15/2014 11.8 11.89 11.55 11.65 59,794
12/12/2014 11.83 11.98 11.72 11.74 64,170
12/11/2014 11.95 12.06 11.89 11.89 62,927
12/10/2014 12.29 12.29 12.15 12.15 48,310
12/09/2014 12.28 12.35 12.15 12.29 88,439
12/08/2014 12.34 12.43 12.31 12.34 37,020
12/05/2014 12.38 12.4 12.35 12.36 34,946
12/04/2014 12.42 12.43 12.39 12.39 31,022
12/03/2014 12.42 12.44 12.37 12.44 39,296
12/02/2014 12.44 12.44 12.34 12.39 49,522
12/01/2014 12.42 12.45 12.29 12.45 66,747
11/28/2014 12.33 12.5 12.32 12.44 36,290
11/26/2014 12.3 12.36 12.28 12.34 25,637
11/25/2014 12.28 12.3 12.24 12.3 34,058
11/24/2014 12.24 12.2882 12.14 12.24 49,753
11/21/2014 12.27 12.29 12.15 12.24 60,587
11/20/2014 12.15 12.2699 12.1001 12.19 64,043
11/19/2014 12.03 12.25 12.01 12.24 59,499
11/18/2014 11.91 12.04 11.91 12.03 52,173
11/17/2014 12 12.0281 11.88 11.92 64,571
11/14/2014 12.06 12.08 11.98 11.99 43,896
11/13/2014 12.07 12.1 11.98 12.05 74,217
11/12/2014 12.13 12.17 12.1 12.1 43,423
11/11/2014 12.08 12.2 12.08 12.2 41,684
11/10/2014 11.97 12.2 11.93 12.06 91,006
11/07/2014 12 12.01 11.96 12.01 35,648
11/06/2014 12.08 12.1 12.01 12.03 57,523
11/05/2014 12.07 12.07 12 12.05 38,448
11/04/2014 12.03 12.08 12.01 12.03 36,872
11/03/2014 12.01 12.11 12.01 12.07 73,883
10/31/2014 12.1 12.119 11.98 12.05 40,311
10/30/2014 12.03 12.06 11.89 11.99 52,326
10/29/2014 11.99 12.04 11.9296 12.03 57,405
10/28/2014 11.93 11.99 11.9 11.98 33,456
10/27/2014 11.94 11.94 11.88 11.9 31,630
10/24/2014 11.88 12 11.85 12 43,005
10/23/2014 11.89 11.92 11.82 11.92 76,357
10/22/2014 11.59 11.72 11.59 11.71 54,347
10/21/2014 11.44 11.62 11.44 11.59 45,193
10/20/2014 11.31 11.46 11.31 11.42 55,623
10/17/2014 11.29 11.4 11.23 11.33 75,823
10/16/2014 11.04 11.2668 10.9601 11.26 100,530
10/15/2014 11.07 11.21 10.95 11.1 125,081
10/14/2014 11.3 11.35 11.1896 11.22 52,024
10/13/2014 11.35 11.35 11.21 11.25 71,274
10/10/2014 11.48 11.54 11.35 11.35 47,281
10/09/2014 11.47 11.58 11.44 11.49 50,910
10/08/2014 11.46 11.55 11.39 11.52 82,145
10/07/2014 11.43 11.49 11.4299 11.49 44,972
10/06/2014 11.52 11.54 11.47 11.48 91,009
10/03/2014 11.5 11.55 11.46 11.51 61,796
10/02/2014 11.58 11.62 11.4 11.49 84,328
10/01/2014 11.66 11.66 11.53 11.57 72,910
09/30/2014 11.49 11.65 11.4701 11.64 74,220
09/29/2014 11.5 11.55 11.457 11.49 43,483
09/26/2014 11.63 11.67 11.38 11.55 136,297
09/25/2014 11.81 11.81 11.49 11.6 132,192
09/24/2014 11.81 11.88 11.77 11.8 63,865
09/23/2014 11.82 11.85 11.77 11.8 48,472
09/22/2014 11.91 11.98 11.8 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
*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?