Nuveen Diversified Dividend and Income Fund Historical Stock Prices

JDD 
$11.68
*  
0.05
 negative 
0.43%
Get JDD Alerts
*Delayed - data as of Apr. 17, 2014 13:35 ET 
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 for next time

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

Results for: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
13:35  11.65  11.73  11.65  11.68 43,816
04/16/2014 11.71 11.73 11.62 11.73 28,493
04/15/2014 11.65 11.65 11.51 11.64 33,469
04/14/2014 11.71 11.71 11.56 11.61 54,486
04/11/2014 11.72 11.72 11.61 11.68 53,727
04/10/2014 11.71 11.75 11.65 11.73 90,723
04/09/2014 11.64 11.71 11.55 11.71 105,814
04/08/2014 11.54 11.61 11.46 11.61 101,692
04/07/2014 11.56 11.63 11.52 11.56 100,661
04/04/2014 11.69 11.75 11.57 11.6 145,608
04/03/2014 11.73 11.73 11.63 11.6899 110,796
04/02/2014 11.73 11.76 11.66 11.71 93,861
04/01/2014 11.74 11.77 11.69 11.76 88,578
03/31/2014 11.64 11.71 11.63 11.7 48,782
03/28/2014 11.6 11.65 11.59 11.63 49,595
03/27/2014 11.68 11.69 11.56 11.5901 42,965
03/26/2014 11.71 11.72 11.63 11.66 58,986
03/25/2014 11.68 11.71 11.65 11.66 41,736
03/24/2014 11.71 11.77 11.66 11.669 68,045
03/21/2014 11.67 11.701 11.64 11.69 61,945
03/20/2014 11.71 11.71 11.54 11.67 61,130
03/19/2014 11.82 11.83 11.6701 11.7 71,467
03/18/2014 11.77 11.795 11.745 11.79 46,670
03/17/2014 11.77 11.79 11.66 11.75 47,400
03/14/2014 11.73 11.78 11.674 11.72 58,065
03/13/2014 11.74 11.82 11.675 11.74 148,781
03/12/2014 11.69 11.72 11.64 11.69 73,396
03/11/2014 11.98 11.98 11.88 11.95 74,556
03/10/2014 11.91 11.94 11.88 11.94 36,986
03/07/2014 11.96 11.96 11.83 11.92 116,385
03/06/2014 12 12 11.92 11.97 49,726
03/05/2014 11.94 11.99 11.92 11.97 71,255
03/04/2014 11.82 11.91 11.81 11.91 74,285
03/03/2014 11.78 11.78 11.72 11.76 52,107
02/28/2014 11.69 11.83 11.69 11.78 55,862
02/27/2014 11.71 11.72 11.66 11.7 39,686
02/26/2014 11.65 11.73 11.63 11.73 60,418
02/25/2014 11.65 11.67 11.62 11.63 54,013
02/24/2014 11.65 11.69 11.62 11.68 50,787
02/21/2014 11.57 11.64 11.55 11.64 66,391
02/20/2014 11.59 11.6 11.53 11.54 73,202
02/19/2014 11.61 11.68 11.57 11.58 41,848
02/18/2014 11.53 11.62 11.53 11.62 37,995
02/14/2014 11.59 11.63 11.51 11.55 60,615
02/13/2014 11.47 11.58 11.4598 11.57 35,026
02/12/2014 11.52 11.56 11.4772 11.51 33,801
02/11/2014 11.47 11.53 11.42 11.5 28,797
02/10/2014 11.35 11.44 11.298 11.44 40,064
02/07/2014 11.25 11.324 11.25 11.32 40,140
02/06/2014 11.16 11.2329 11.16 11.2 24,885
02/05/2014 11.1 11.14 11.0648 11.13 39,940
02/04/2014 11.02 11.11 11.01 11.11 43,134
02/03/2014 11.16 11.16 10.97 10.97 73,609
01/31/2014 11.1 11.19 11.05 11.14 61,550
01/30/2014 11.21 11.23 11.13 11.17 27,436
01/29/2014 11.13 11.19 11.13 11.13 30,598
01/28/2014 11.16 11.19 11.14 11.17 32,028
01/27/2014 11.25 11.29 11.12 11.14 76,923
01/24/2014 11.37 11.38 11.221 11.24 55,566
01/23/2014 11.42 11.45 11.4 11.41 50,236
01/22/2014 11.38 11.46 11.37 11.45 52,351
01/21/2014 11.37 11.39 11.33 11.36 36,856
01/17/2014 11.38 11.44 11.32 11.32 109,344
01/16/2014 11.43 11.46 11.41 11.45 39,067
01/15/2014 11.35 11.45 11.31 11.401 61,135
01/14/2014 11.21 11.34 11.21 11.33 55,460
01/13/2014 11.32 11.37 11.22 11.23 59,564
01/10/2014 11.37 11.4099 11.32 11.32 44,820
01/09/2014 11.37 11.37 11.3 11.34 52,138
01/08/2014 11.38 11.3868 11.28 11.3838 43,319
01/07/2014 11.37 11.4 11.31 11.38 37,105
01/06/2014 11.22 11.48 11.2 11.31 122,679
01/03/2014 11.21 11.25 11.17 11.17 46,394
01/02/2014 11.25 11.31 11.16 11.19 63,579
12/31/2013 11.33 11.33 11.23 11.27 84,482
12/30/2013 11.23 11.35 11.2 11.26 88,567
12/27/2013 11.25 11.29 11.22 11.26 65,056
12/26/2013 11.24 11.32 11.24 11.25 135,455
12/24/2013 11.12 11.27 11.12 11.24 33,486
12/23/2013 10.97 11.15 10.94 11.14 80,364
12/20/2013 10.81 10.929 10.81 10.91 131,495
12/19/2013 10.87 10.9 10.7801 10.81 63,183
12/18/2013 10.77 10.89 10.77 10.88 102,263
12/17/2013 10.78 10.82 10.73 10.79 72,633
12/16/2013 10.72 10.81 10.72 10.81 51,089
12/13/2013 10.74 10.74 10.67 10.73 72,884
12/12/2013 10.79 10.82 10.71 10.71 61,389
12/11/2013 10.82 10.89 10.78 10.79 109,813
12/10/2013 11.06 11.11 11.05 11.11 44,672
12/09/2013 11.07 11.14 11.04 11.11 77,476
12/06/2013 11.17 11.17 11.01 11.02 55,838
12/05/2013 11.13 11.13 11.03 11.09 73,892
12/04/2013 11.07 11.18 11.07 11.11 58,025
12/03/2013 11.13 11.1499 11.02 11.12 52,740
12/02/2013 11.3 11.3 11.12 11.17 59,608
11/29/2013 11.22 11.32 11.2 11.28 53,568
11/27/2013 11.23 11.23 11.15 11.22 51,532
11/26/2013 11.24 11.27 11.2 11.26 41,626
11/25/2013 11.29 11.3 11.2301 11.28 50,333
11/22/2013 11.29 11.3 11.21 11.27 62,127
11/21/2013 11.27 11.28 11.23 11.27 43,343
11/20/2013 11.24 11.305 11.18 11.23 43,648
11/19/2013 11.29 11.32 11.191 11.24 55,658
11/18/2013 11.4 11.4 11.2708 11.31 41,793
11/15/2013 11.33 11.36 11.26 11.36 54,161
11/14/2013 11.25 11.27 11.2 11.26 52,088
11/13/2013 11.16 11.24 11.11 11.24 35,116
11/12/2013 11.1 11.23 11.1 11.17 104,954
11/11/2013 11.25 11.3 11.1928 11.23 59,567
11/08/2013 11.33 11.33 11.18 11.3 71,107
11/07/2013 11.42 11.43 11.3401 11.3401 50,437
11/06/2013 11.53 11.53 11.38 11.41 68,938
11/05/2013 11.5 11.53 11.39 11.53 102,104
11/04/2013 11.52 11.5801 11.46 11.57 37,250
11/01/2013 11.61 11.65 11.5 11.52 62,215
10/31/2013 11.67 11.68 11.57 11.65 45,150
10/30/2013 11.66 11.6694 11.5701 11.65 55,915
10/29/2013 11.61 11.64 11.5304 11.63 65,661
10/28/2013 11.64 11.66 11.59 11.64 23,520
10/25/2013 11.65 11.67 11.57 11.62 76,807
10/24/2013 11.7 11.7 11.57 11.6 35,089
10/23/2013 11.56 11.65 11.5301 11.65 49,085
10/22/2013 11.55 11.58 11.5 11.58 40,188
10/21/2013 11.54 11.55 11.45 11.5 48,496
10/18/2013 11.51 11.51 11.41 11.48 45,743
10/17/2013 11.26 11.43 11.21 11.43 30,347
10/16/2013 11.25 11.28 11.1901 11.28 34,892
10/15/2013 11.24 11.26 11.11 11.2 57,698
10/14/2013 11.17 11.21 11.1 11.21 24,089
10/11/2013 11.05 11.21 11.05 11.21 33,277
10/10/2013 10.96 11.12 10.94 11.12 37,473
10/09/2013 10.92 10.96 10.825 10.93 79,494
10/08/2013 11 11.02 10.9 10.95 33,781
10/07/2013 11.04 11.11 11 11 37,325
10/04/2013 11.1 11.13 11.05 11.06 42,785
10/03/2013 11.18 11.23 11.08 11.14 43,138
10/02/2013 11.26 11.28 11.19 11.24 42,400
10/01/2013 11.17 11.35 11.17 11.27 75,386
09/30/2013 11.2 11.2 11.1 11.18 53,270
09/27/2013 11.15 11.21 11.15 11.21 24,770
09/26/2013 11.14 11.22 11.13 11.19 60,876
09/25/2013 11.13 11.171 11.06 11.13 73,913
09/24/2013 11.18 11.23 11.105 11.15 103,629
09/23/2013 11.14 11.2 11.13 11.2 81,234
09/20/2013 11.25 11.25 11.15 11.19 73,043
09/19/2013 11.19 11.22 11.16 11.22 79,330
09/18/2013 10.93 11.162 10.93 11.16 47,922
09/17/2013 11.03 11.09 10.95 10.96 51,920
09/16/2013 11.03 11.0788 11.01 11.04 56,224
09/13/2013 10.98 10.99 10.92 10.95 40,247
09/12/2013 11.03 11.07 11 11.01 31,808
09/11/2013 10.93 11.0499 10.92 11.02 76,903
09/10/2013 11.02 11.19 11.02 11.18 88,086
09/09/2013 10.96 11.03 10.931 11.03 77,966
09/06/2013 10.96 10.99 10.84 10.94 83,851
09/05/2013 10.98 10.98 10.89 10.89 58,816
09/04/2013 10.95 10.989 10.9 10.95 27,629
09/03/2013 11.03 11.03 10.91 10.97 57,173
08/30/2013 10.98 10.99 10.92 10.97 27,624
08/29/2013 10.97 10.9899 10.89 10.97 87,012
08/28/2013 10.98 11.05 10.94 10.96 41,489
08/27/2013 10.99 11 10.89 10.99 98,072
08/26/2013 10.98 11.11 10.9401 11.11 91,061
08/23/2013 10.9 10.99 10.9 10.95 43,091
08/22/2013 10.88 10.94 10.71 10.92 54,523
08/21/2013 10.85 10.92 10.72 10.88 141,487
08/20/2013 10.74 10.91 10.66 10.91 67,008
08/19/2013 10.92 10.98 10.78 10.78 121,265
08/16/2013 11.18 11.18 10.8808 10.98 68,495
08/15/2013 11.36 11.36 11.06 11.13 120,619
08/14/2013 11.48 11.5 11.38 11.41 88,387
08/13/2013 11.68 11.68 11.51 11.55 30,668
08/12/2013 11.7 11.71 11.57 11.71 44,614
08/09/2013 11.58 11.73 11.58 11.69 34,436
08/08/2013 11.6 11.65 11.54 11.65 54,673
08/07/2013 11.57 11.63 11.57 11.63 32,012
08/06/2013 11.63 11.69 11.6 11.65 30,381
08/05/2013 11.8 11.82 11.66 11.72 69,137
08/02/2013 11.83 11.87 11.77 11.87 46,518
08/01/2013 11.89 11.91 11.77 11.77 25,583
07/31/2013 12.01 12.01 11.75 11.84 92,322
07/30/2013 12.03 12.072 12.01 12.02 46,405
07/29/2013 12.07 12.12 11.96 12.01 30,966
07/26/2013 12.07 12.14 12.02 12.08 54,392
07/25/2013 12.14 12.22 12.11 12.17 37,932
07/24/2013 12.38 12.38 12.16 12.2 48,275
07/23/2013 12.3 12.36 12.19 12.32 34,641
07/22/2013 12.22 12.24 12.16 12.23 36,196
07/19/2013 12.26 12.28 12.2 12.28 25,490
07/18/2013 12.2 12.29 12.2 12.27 38,596
07/17/2013 12.08 12.2 12.08 12.2 46,421
07/16/2013 12.23 12.23 12.0718 12.11 59,295
07/15/2013 12.12 12.2 12.09 12.19 53,067
07/12/2013 12.1 12.25 12.04 12.12 52,321
07/11/2013 12.1 12.11 12 12.0965 96,816
07/10/2013 11.95 11.9799 11.93 11.96 40,766
07/09/2013 12.03 12.07 11.93 12.04 77,909
07/08/2013 12 12.1 12 12.0357 54,644
07/05/2013 12.09 12.09 11.91 12 47,865
07/03/2013 12.11 12.1599 12.06 12.09 20,541
07/02/2013 12.25 12.25 12.13 12.1513 43,422
07/01/2013 12.2 12.26 12.15 12.22 73,936
06/28/2013 12 12.08 11.911 12.06 41,884
06/27/2013 11.85 12.05 11.84 12.03 46,505
06/26/2013 11.72 11.858 11.685 11.83 43,067
06/25/2013 11.5 11.62 11.45 11.61 47,143
06/24/2013 11.65 11.65 11.34 11.44 70,183
06/21/2013 11.57 11.73 11.57 11.7 35,839
06/20/2013 11.85 11.85 11.581 11.63 55,024
06/19/2013 12.12 12.15 11.9447 11.9499 58,531
06/18/2013 12.01 12.1 11.97 12.08 54,348
06/17/2013 11.98 12.09 11.95 11.97 71,919
06/14/2013 12 12.19 11.93 11.94 81,215
06/13/2013 12 12.1 11.8024 12.07 42,504
06/12/2013 12.41 12.41 11.99 12.01 53,810
06/11/2013 12.58 12.65 12.5 12.59 37,892
06/10/2013 12.68 12.73 12.58 12.66 81,907
06/07/2013 12.5 12.64 12.47 12.64 67,949
06/06/2013 12.45 12.5299 12.33 12.52 71,162
06/05/2013 12.43 12.57 12.43 12.49 43,423
06/04/2013 12.33 12.53 12.3 12.51 151,886
06/03/2013 12.81 12.81 12.28 12.35 96,883
05/31/2013 13.09 13.12 12.82 12.86 63,842
05/30/2013 13.12 13.23 13.046 13.12 41,790
05/29/2013 13.46 13.47 13.03 13.1 55,046
05/28/2013 13.74 13.84 13.47 13.56 154,160
05/24/2013 13.64 13.7 13.57 13.69 24,811
05/23/2013 13.73 13.9 13.59 13.661 65,662
05/22/2013 13.91 14.0499 13.82 13.8999 37,674
05/21/2013 13.93 13.9499 13.81 13.94 42,216
05/20/2013 13.9 13.93 13.81 13.9 48,583
05/17/2013 13.92 13.93 13.79 13.9 27,860
05/16/2013 14.02 14.02 13.816 13.84 40,388
05/15/2013 14.23 14.25 13.96 13.99 51,840
05/14/2013 14.11 14.24 14.06 14.23 42,736
05/13/2013 14.02 14.07 13.9401 14.07 22,099
05/10/2013 14.02 14.08 13.97 13.99 30,027
05/09/2013 13.93 14.0011 13.92 14 20,672
05/08/2013 14.02 14.09 13.88 13.96 48,536
05/07/2013 13.97 14.11 13.91 14.05 35,458
05/06/2013 14 14.04 13.8564 13.94 55,626
05/03/2013 13.95 13.98 13.88 13.96 60,168
05/02/2013 13.8 13.87 13.75 13.84 48,825
05/01/2013 13.77 13.86 13.65 13.73 57,476
04/30/2013 13.7 13.79 13.66 13.71 44,255
04/29/2013 13.62 13.8299 13.56 13.66 51,999
04/26/2013 13.68 13.68 13.571 13.66 41,496
04/25/2013 13.6 13.68 13.52 13.67 53,965
04/24/2013 13.65 13.83 13.6 13.61 63,846
04/23/2013 13.44 13.58 13.41 13.53 69,124
04/22/2013 13.36 13.38 13.27 13.35 32,767
04/19/2013 13.21 13.33 13.2 13.32 38,881
04/18/2013 13.3 13.3 13.0401 13.15 64,599
04/17/2013 13.1 13.24 13.06 13.24 116,634
04/16/2013 12.98 13.14 12.95 13.14 69,991
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 your brokers before you trade


Want to trade FX?