Nuveen Diversified Dividend and Income Fund Shares of Beneficial Interest Historical Stock Prices

JDD 
$12.56
*  
0.05
0.4%
Get JDD Alerts
*Delayed - data as of Jun. 22, 2017  -  Find a broker to begin trading JDD now
Exchange:NYSE

Community Rating:
 
 
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 22-JUN-2016 TO 22-JUN-2017

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 12.535 12.61 12.44 12.56 37,252
06/22/2017 12.5 12.61 12.44 12.56 37,252
06/21/2017 12.57 12.62 12.43 12.51 54,412
06/20/2017 12.62 12.74 12.56 12.56 38,434
06/19/2017 12.62 12.68 12.61 12.64 63,703
06/16/2017 12.59 12.7459 12.5199 12.61 52,322
06/15/2017 12.68 12.68 12.54 12.61 45,958
06/14/2017 12.63 12.966 12.63 12.67 47,901
06/13/2017 12.99 12.9925 12.53 12.54 63,861
06/12/2017 12.83 13.02 12.83 12.99 82,839
06/09/2017 12.9 12.94 12.83 12.83 83,051
06/08/2017 12.75 12.9054 12.72 12.86 48,149
06/07/2017 12.71 12.84 12.71 12.77 33,414
06/06/2017 12.69 12.88 12.69 12.71 81,817
06/05/2017 12.53 12.75 12.53 12.74 80,924
06/02/2017 12.52 12.6437 12.52 12.55 61,040
06/01/2017 12.51 12.58 12.51 12.53 40,944
05/31/2017 12.69 12.69 12.5 12.5 56,710
05/30/2017 12.41 12.88 12.4 12.73 135,762
05/26/2017 12.54 12.586 12.38 12.44 94,288
05/25/2017 12.48 12.61 12.48 12.58 74,261
05/24/2017 12.51 12.545 12.44 12.5 49,610
05/23/2017 12.48 12.529 12.47 12.49 41,467
05/22/2017 12.38 12.5 12.38 12.43 30,275
05/19/2017 12.37 12.4 12.35 12.39 44,383
05/18/2017 12.37 12.41 12.29 12.36 48,403
05/17/2017 12.37 12.43 12.26 12.38 53,998
05/16/2017 12.37 12.48 12.34 12.45 68,281
05/15/2017 12.31 12.41 12.2726 12.41 45,745
05/12/2017 12.32 12.3705 12.2 12.26 49,085
05/11/2017 12.4 12.4 12.28 12.34 48,952
05/10/2017 12.38 12.44 12.34 12.41 51,094
05/09/2017 12.41 12.45 12.3 12.41 48,805
05/08/2017 12.15 12.5 12.13 12.39 248,365
05/05/2017 12.16 12.23 12.1 12.16 26,042
05/04/2017 12.22 12.22 12.12 12.15 35,147
05/03/2017 12.23 12.25 12.16 12.24 51,520
05/02/2017 12.18 12.24 12.17 12.2 55,703
05/01/2017 12.24 12.2616 12.2 12.2001 57,563
04/28/2017 12.2 12.3 12.15 12.23 81,905
04/27/2017 12.19 12.25 12.15 12.21 50,402
04/26/2017 12.24 12.2404 12.15 12.21 53,502
04/25/2017 12.26 12.29 12.16 12.29 69,909
04/24/2017 12.2 12.2125 12.15 12.21 77,252
04/21/2017 12.13 12.19 12.1 12.15 48,707
04/20/2017 12.1 12.2 12.0926 12.18 43,299
04/19/2017 12.07 12.14 12.04 12.08 62,755
04/18/2017 12.02 12.1 12.02 12.05 56,835
04/17/2017 12.07 12.1034 12.02 12.02 38,188
04/13/2017 12.01 12.15 12 12.08 78,750
04/12/2017 12 12.0298 11.95 12.02 40,912
04/11/2017 12.07 12.09 12 12 36,678
04/10/2017 12 12.11 11.96 12.11 41,987
04/07/2017 11.87 12.0351 11.87 11.99 33,507
04/06/2017 11.82 11.9 11.8 11.88 77,687
04/05/2017 11.83 11.9708 11.78 11.84 59,428
04/04/2017 11.84 11.85 11.76 11.85 79,998
04/03/2017 11.8 11.85 11.78 11.82 74,566
03/31/2017 11.74 11.83 11.73 11.81 87,725
03/30/2017 11.74 11.8 11.72 11.76 54,797
03/29/2017 11.76 11.78 11.73 11.75 54,395
03/28/2017 11.65 11.7433 11.55 11.73 149,718
03/27/2017 11.68 11.75 11.63 11.65 53,167
03/24/2017 11.81 11.88 11.72 11.79 72,197
03/23/2017 11.86 11.89 11.77 11.82 51,487
03/22/2017 11.89 11.9278 11.86 11.88 38,670
03/21/2017 12 12 11.89 11.9299 57,308
03/20/2017 11.88 12.025 11.83 12 74,171
03/17/2017 11.84 11.91 11.77 11.85 51,640
03/16/2017 11.79 11.87 11.68 11.82 57,229
03/15/2017 11.59 11.74 11.52 11.74 81,090
03/14/2017 11.79 11.8853 11.54 11.58 90,663
03/13/2017 11.76 11.94 11.64 11.85 91,042
03/10/2017 12.07 12.13 11.78 12.04 168,931
03/09/2017 12.21 12.26 12 12 102,671
03/08/2017 12.41 12.41 12.17 12.25 55,670
03/07/2017 12.34 12.42 12.25 12.41 74,603
03/06/2017 12.26 12.339 12.25 12.32 75,640
03/03/2017 12.26 12.34 12.22 12.28 51,611
03/02/2017 12.31 12.35 12.23 12.26 89,214
03/01/2017 12.28 12.3485 12.25 12.3 40,706
02/28/2017 12.33 12.37 12.25 12.25 57,662
02/27/2017 12.2 12.35 12.1999 12.34 68,109
02/24/2017 12.17 12.24 12.11 12.24 55,630
02/23/2017 12.13 12.22 12.12 12.15 51,189
02/22/2017 12.09 12.16 12.06 12.12 44,368
02/21/2017 12.05 12.14 12.03 12.13 42,804
02/17/2017 12 12.0599 12 12.05 71,206
02/16/2017 12.08 12.1115 12.02 12.03 76,246
02/15/2017 12.14 12.1668 12.06 12.12 76,540
02/14/2017 12.16 12.19 12.02 12.19 49,614
02/13/2017 12.2 12.22 12.08 12.22 79,888
02/10/2017 12.08 12.24 12.08 12.22 69,717
02/09/2017 12.02 12.1152 12.02 12.08 68,379
02/08/2017 12.02 12.05 12 12.02 58,124
02/07/2017 11.99 12.05 11.99 12.02 48,569
02/06/2017 11.97 12.02 11.95 11.99 76,682
02/03/2017 11.9 12 11.81 11.98 83,611
02/02/2017 11.84 11.875 11.75 11.83 105,801
02/01/2017 11.92 11.99 11.76 11.84 120,547
01/31/2017 11.84 11.9 11.74 11.9 69,037
01/30/2017 11.76 11.87 11.7 11.87 96,608
01/27/2017 11.79 11.87 11.75 11.76 112,435
01/26/2017 11.96 12 11.76 11.78 192,533
01/25/2017 11.95 11.99 11.94 11.97 163,072
01/24/2017 11.66 11.92 11.66 11.91 201,749
01/23/2017 11.6 11.69 11.52 11.66 91,393
01/20/2017 11.52 11.6 11.41 11.57 109,864
01/19/2017 11.55 11.55 11.39 11.52 63,035
01/18/2017 11.57 11.592 11.45 11.53 50,409
01/17/2017 11.48 11.69 11.43 11.57 134,237
01/13/2017 11.45 11.56 11.42 11.5 56,627
01/12/2017 11.5 11.5249 11.42 11.45 71,122
01/11/2017 11.48 11.59 11.45 11.54 87,242
01/10/2017 11.46 11.52 11.4 11.49 60,040
01/09/2017 11.41 11.52 11.37 11.5 77,720
01/06/2017 11.4 11.54 11.35 11.45 139,952
01/05/2017 11.46 11.5 11.35 11.4 85,221
01/04/2017 11.28 11.5 11.25 11.49 87,790
01/03/2017 11.19 11.25 11.15 11.25 88,260
12/30/2016 11.26 11.2999 11.14 11.17 79,834
12/29/2016 11.24 11.24 11.12 11.21 87,465
12/28/2016 11.29 11.39 11.11 11.29 77,982
12/27/2016 11.37 11.45 11.25 11.32 49,478
12/23/2016 11.37 11.46 11.21 11.33 68,518
12/22/2016 11.18 11.43 11.145 11.43 69,047
12/21/2016 11.18 11.2 11.1 11.2 71,140
12/20/2016 11.15 11.3 11.08 11.24 84,924
12/19/2016 11.17 11.26 11.13 11.17 51,135
12/16/2016 11.13 11.26 11.09 11.12 83,919
12/15/2016 11.2 11.31 11.0738 11.17 91,542
12/14/2016 11.21 11.32 11.13 11.32 67,726
12/13/2016 11.22 11.28 11.1 11.27 71,672
12/12/2016 11.28 11.44 11.2799 11.4186 65,947
12/09/2016 11.19 11.34 11.17 11.28 74,033
12/08/2016 11.26 11.26 11.09 11.15 108,374
12/07/2016 11.18 11.272 11.18 11.272 28,032
12/06/2016 11.21 11.22 11.1101 11.19 34,294
12/05/2016 11.06 11.19 11.054 11.19 43,728
12/02/2016 11.06 11.14 10.89 11.05 48,551
12/01/2016 11.05 11.086 11.01 11.04 36,393
11/30/2016 11.1 11.13 11.04 11.07 25,510
11/29/2016 11.12 11.1779 11.08 11.15 26,694
11/28/2016 11.12 11.18 11.1 11.152 29,594
11/25/2016 11.09 11.1979 11.05 11.09 8,962
11/23/2016 10.98 11.13 10.98 11.05 32,006
11/22/2016 10.93 11.1499 10.914 11.09 63,961
11/21/2016 10.81 10.9 10.81 10.88 33,092
11/18/2016 10.85 10.87 10.8 10.82 27,341
11/17/2016 10.8 10.8886 10.8 10.87 44,326
11/16/2016 10.73 10.8869 10.69 10.79 90,560
11/15/2016 10.86 10.95 10.72 10.79 50,835
11/14/2016 11 11.0308 10.73 10.81 63,634
11/11/2016 11.09 11.172 11 11 45,251
11/10/2016 11.17 11.266 10.97 11.22 84,776
11/09/2016 10.95 11.3034 10.83 11.22 92,314
11/08/2016 11.03 11.22 10.9364 11.15 33,563
11/07/2016 10.92 11.13 10.88 11.07 73,887
11/04/2016 10.87 11.0639 10.74 10.82 59,723
11/03/2016 11.04 11.0991 10.86 10.94 33,202
11/02/2016 11.21 11.2522 10.98 11 48,433
11/01/2016 11.43 11.43 11.12 11.21 93,823
10/31/2016 11.38 11.429 11.3 11.39 38,200
10/28/2016 11.38 11.52 11.29 11.33 47,177
10/27/2016 11.52 11.54 11.25 11.43 77,525
10/26/2016 11.51 11.7117 11.4 11.5 46,477
10/25/2016 11.58 11.6399 11.49 11.51 45,895
10/24/2016 11.64 11.75 11.46 11.61 67,556
10/21/2016 11.54 11.69 11.48 11.66 69,565
10/20/2016 11.53 11.57 11.45 11.55 34,735
10/19/2016 11.51 11.59 11.5068 11.56 24,667
10/18/2016 11.58 11.624 11.45 11.5001 54,294
10/17/2016 11.56 11.605 11.45 11.52 78,785
10/14/2016 11.59 11.7314 11.52 11.52 15,227
10/13/2016 11.55 11.63 11.53 11.57 45,892
10/12/2016 11.6 11.6662 11.58 11.61 36,222
10/11/2016 11.6 11.67 11.54 11.6 52,584
10/10/2016 11.59 11.68 11.57 11.62 37,621
10/07/2016 11.6 11.62 11.51 11.55 53,864
10/06/2016 11.53 11.57 11.4901 11.57 29,118
10/05/2016 11.63 11.65 11.42 11.59 91,325
10/04/2016 11.71 11.71 11.5307 11.57 114,191
10/03/2016 11.67 11.76 11.57 11.69 126,995
09/30/2016 11.66 11.7392 11.56 11.68 73,250
09/29/2016 11.78 11.78 11.57 11.62 112,661
09/28/2016 11.63 11.78 11.57 11.78 159,189
09/27/2016 11.54 11.61 11.45 11.59 76,314
09/26/2016 11.55 11.65 11.48 11.51 64,649
09/23/2016 11.53 11.65 11.45 11.58 82,388
09/22/2016 11.53 11.61 11.49 11.51 80,813
09/21/2016 11.35 11.45 11.32 11.4499 70,173
09/20/2016 11.44 11.48 11.31 11.37 88,318
09/19/2016 11.4 11.51 11.29 11.4 135,584
09/16/2016 11.31 11.52 11.23 11.34 62,811
09/15/2016 11.28 11.42 11.24 11.36 77,798
09/14/2016 11.31 11.5999 11.13 11.31 83,592
09/13/2016 11.6 11.76 11.31 11.33 113,566
09/12/2016 11.8 12.07 11.73 11.98 148,860
09/09/2016 12.11 12.11 11.81 11.82 130,003
09/08/2016 12.33 12.3399 12.15 12.16 95,537
09/07/2016 12.32 12.44 12.205 12.36 86,068
09/06/2016 12.3 12.43 12.17 12.28 104,042
09/02/2016 12.39 12.4 12.19 12.25 76,352
09/01/2016 12.33 12.33 12.17 12.33 63,503
08/31/2016 12.32 12.39 12.21 12.3648 85,690
08/30/2016 12.28 12.3599 12.2 12.28 77,110
08/29/2016 12.32 12.42 12.27 12.31 45,052
08/26/2016 12.39 12.434 12.21 12.24 44,973
08/25/2016 12.2 12.38 12.17 12.35 61,365
08/24/2016 12.29 12.29 12.16 12.17 18,656
08/23/2016 12.33 12.35 12.24 12.24 39,927
08/22/2016 12.18 12.32 12.16 12.27 52,440
08/19/2016 12.18 12.23 12.14 12.2 37,836
08/18/2016 12.2 12.26 12.14 12.2 30,746
08/17/2016 12.09 12.2 12.0515 12.19 33,816
08/16/2016 12.18 12.18 12.05 12.1 49,495
08/15/2016 12.23 12.2434 12.17 12.17 37,541
08/12/2016 12.15 12.24 12.14 12.16 46,914
08/11/2016 12.34 12.34 12.06 12.11 50,786
08/10/2016 12.3 12.31 12.23 12.3 73,256
08/09/2016 12.22 12.3648 12.13 12.25 82,477
08/08/2016 12.2 12.36 12.18 12.24 39,217
08/05/2016 12.16 12.19 12.11 12.17 27,629
08/04/2016 12.11 12.16 12.11 12.11 22,811
08/03/2016 12.1 12.25 12.04 12.12 30,072
08/02/2016 12.3 12.41 12.09 12.1 54,355
08/01/2016 12.45 12.48 12.3 12.31 45,398
07/29/2016 12.31 12.45 12.28 12.39 60,165
07/28/2016 12.36 12.38 12.24 12.31 33,357
07/27/2016 12.26 12.34 12.1605 12.33 49,468
07/26/2016 12.23 12.28 12.14 12.24 49,169
07/25/2016 12.07 12.27 12.02 12.2 47,800
07/22/2016 12.1 12.14 12.03 12.03 70,235
07/21/2016 12.04 12.158 12.02 12.1 121,712
07/20/2016 11.88 12.04 11.84 12.04 64,377
07/19/2016 11.91 11.91 11.73 11.9 41,830
07/18/2016 11.91 11.9594 11.75 11.86 59,008
07/15/2016 11.81 11.88 11.71 11.85 58,455
07/14/2016 11.85 11.9 11.69 11.85 64,778
07/13/2016 11.84 11.885 11.67 11.83 77,136
07/12/2016 11.87 11.9199 11.65 11.79 91,681
07/11/2016 11.7 11.87 11.54 11.8 80,481
07/08/2016 11.58 11.76 11.47 11.61 67,336
07/07/2016 11.67 11.68 11.45 11.54 125,414
07/06/2016 11.87 11.9299 11.63 11.72 78,604
07/05/2016 11.72 11.9 11.66 11.87 78,655
07/01/2016 11.73 11.9299 11.66 11.75 63,755
06/30/2016 11.69 11.77 11.59 11.7 59,440
06/29/2016 11.59 11.694 11.58 11.64 66,764
06/28/2016 11.5 11.59 11.365 11.55 75,183
06/27/2016 11.21 11.38 11.15 11.38 52,666
06/24/2016 11.17 11.4 11.02 11.32 61,136
06/23/2016 11.4 11.51 11.3 11.42 85,401
06/22/2016 11.3 11.34 11.25 11.31 32,366
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for JDD





Research Brokers before you trade

Want to trade FX?





Smart Portfolio