Nuveen Diversified Dividend and Income Fund Historical Stock Prices

JDD 
$11.5901
*  
0.1701
1.49%
Get JDD Alerts
*Delayed - data as of Oct. 21, 2014 15:54 ET  -  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: 1 Year, From 20-OCT-2013 TO 20-OCT-2014

Date Open High Low Close / Last Volume
15:54  11.50  11.61  11.44  11.5901 40,647
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
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
06/18/2014 12.07 12.12 12 12.11 55,739
06/17/2014 12.12 12.12 12.03 12.07 56,117
06/16/2014 12.16 12.19 12.0988 12.12 37,216
06/13/2014 12.19 12.19 12.1 12.15 27,703
06/12/2014 12.2 12.22 12.1 12.15 30,874
06/11/2014 12.09 12.241 12.06 12.2 123,703
06/10/2014 12.32 12.4 12.28 12.4 62,097
06/09/2014 12.38 12.4 12.31 12.33 80,827
06/06/2014 12.27 12.36 12.27 12.34 53,482
06/05/2014 12.2 12.3299 12.17 12.28 56,534
06/04/2014 12.16 12.21 12.15 12.2 100,366
06/03/2014 12.25 12.26 12.2 12.2 48,559
06/02/2014 12.28 12.28 12.25 12.26 47,187
05/30/2014 12.29 12.29 12.25 12.27 38,499
05/29/2014 12.3 12.3 12.24 12.3 23,584
05/28/2014 12.25 12.28 12.18 12.28 44,723
05/27/2014 12.2 12.25 12.18 12.24 74,234
05/23/2014 12.1 12.17 12.1 12.16 74,243
05/22/2014 12.07 12.1 12.03 12.1 62,146
05/21/2014 12.01 12.05 12.01 12.05 34,087
05/20/2014 12.04 12.04 11.88 11.99 36,344
05/19/2014 12.01 12.08 12.0078 12.07 19,839
05/16/2014 11.97 12.04 11.95 12.01 38,706
05/15/2014 12.09 12.09 11.96 11.99 58,639
05/14/2014 12.07 12.09 12.0101 12.07 61,097
05/13/2014 12.08 12.13 12.04 12.08 34,568
05/12/2014 12.06 12.1 12.0401 12.1 42,922
05/09/2014 12.02 12.03 11.93 12.03 42,886
05/08/2014 11.94 12.019 11.92 11.975 41,264
05/07/2014 11.91 11.94 11.85 11.94 51,675
05/06/2014 11.87 11.91 11.85 11.91 45,620
05/05/2014 11.86 11.9 11.83 11.87 52,375
05/02/2014 11.85 11.9082 11.85 11.88 74,527
05/01/2014 11.86 11.86 11.81 11.82 50,228
04/30/2014 11.8 11.83 11.77 11.82 42,670
04/29/2014 11.77 11.86 11.77 11.77 135,491
04/28/2014 11.73 11.7896 11.72 11.75 45,183
04/25/2014 11.76 11.77 11.69 11.71 38,857
04/24/2014 11.76 11.79 11.7 11.76 120,393
04/23/2014 11.79 11.8049 11.73 11.8 60,699
04/22/2014 11.73 11.8 11.71 11.77 65,338
04/21/2014 11.65 11.69 11.65 11.68 57,998
04/17/2014 11.73 11.73 11.65 11.7 60,968
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
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?