Quantcast

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

JDD 
$12.36
*  
0.02
0.16%
Get JDD Alerts
*Delayed - data as of Dec. 13, 2017 12:42 ET  -  Find a broker to begin trading JDD now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 12-DEC-2016 TO 12-DEC-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.
12:42 12.36 12.41 12.32 12.36 39,989
12/12/2017 12.3 12.38 12.3 12.34 67,279
12/11/2017 12.25 12.38 12.25 12.33 78,833
12/08/2017 12.25 12.3 12.24 12.24 99,442
12/07/2017 12.23 12.2686 12.22 12.25 54,684
12/06/2017 12.3 12.3 12.22 12.25 51,611
12/05/2017 12.34 12.34 12.27 12.29 75,388
12/04/2017 12.32 12.32 12.23 12.24 38,287
12/01/2017 12.26 12.31 12.23 12.28 36,966
11/30/2017 12.3 12.3468 12.26 12.28 41,240
11/29/2017 12.34 12.34 12.22 12.22 79,428
11/28/2017 12.27 12.3 12.22 12.29 48,205
11/27/2017 12.22 12.3 12.19 12.22 96,569
11/24/2017 12.26 12.3 12.16 12.16 58,087
11/22/2017 12.4 12.41 12.21 12.21 85,458
11/21/2017 12.35 12.41 12.35 12.38 57,857
11/20/2017 12.31 12.36 12.2863 12.32 52,571
11/17/2017 12.27 12.32 12.16 12.28 64,752
11/16/2017 12.23 12.3 12.2 12.2786 51,700
11/15/2017 12.25 12.2745 12.19 12.2 89,534
11/14/2017 12.31 12.4181 12.26 12.26 80,497
11/13/2017 12.57 12.63 12.36 12.3789 101,915
11/10/2017 12.51 12.639 12.51 12.53 35,353
11/09/2017 12.52 12.62 12.5 12.55 40,471
11/08/2017 12.55 12.63 12.55 12.58 25,946
11/07/2017 12.6 12.66 12.57 12.57 43,991
11/06/2017 12.7 12.71 12.62 12.62 51,635
11/03/2017 12.67 12.76 12.6 12.76 44,005
11/02/2017 12.7 12.73 12.63 12.6701 45,191
11/01/2017 12.76 12.81 12.68 12.71 71,055
10/31/2017 12.73 12.78 12.65 12.66 29,042
10/30/2017 12.63 12.79 12.63 12.73 52,936
10/27/2017 12.72 12.72 12.65 12.66 48,503
10/26/2017 12.76 12.76 12.66 12.69 31,888
10/25/2017 12.76 12.78 12.65 12.66 56,233
10/24/2017 12.74 12.8 12.67 12.77 50,378
10/23/2017 12.86 12.92 12.655 12.73 123,561
10/20/2017 12.91 12.949 12.85 12.85 31,945
10/19/2017 12.88 12.95 12.82 12.89 31,245
10/18/2017 12.93 12.969 12.85 12.86 44,628
10/17/2017 12.87 12.95 12.83 12.95 25,572
10/16/2017 12.93 12.93 12.85 12.85 30,344
10/13/2017 12.94 12.9742 12.84 12.9 34,760
10/12/2017 12.85 12.92 12.8132 12.83 22,144
10/11/2017 12.89 12.93 12.82 12.9 25,717
10/10/2017 12.8 12.92 12.78 12.89 60,730
10/09/2017 12.8 12.93 12.73 12.81 61,993
10/06/2017 12.83 12.87 12.781 12.8 21,624
10/05/2017 12.78 12.9 12.77 12.9 33,068
10/04/2017 12.85 12.85 12.75 12.75 31,349
10/03/2017 12.85 12.9 12.8 12.84 63,901
10/02/2017 12.9 12.9 12.69 12.83 80,139
09/29/2017 12.75 12.86 12.6 12.86 93,486
09/28/2017 12.58 12.8 12.55 12.77 60,187
09/27/2017 12.57 12.65 12.48 12.6448 84,972
09/26/2017 12.55 12.6 12.51 12.58 40,864
09/25/2017 12.57 12.6099 12.49 12.56 47,508
09/22/2017 12.63 12.63 12.51 12.51 41,045
09/21/2017 12.53 12.69 12.46 12.56 60,267
09/20/2017 12.63 12.65 12.5448 12.56 23,110
09/19/2017 12.55 12.67 12.46 12.63 64,127
09/18/2017 12.51 12.54 12.47 12.53 41,656
09/15/2017 12.47 12.55 12.47 12.5 46,474
09/14/2017 12.54 12.549 12.45 12.47 51,254
09/13/2017 12.8 12.82 12.68 12.7978 111,779
09/12/2017 12.77 12.83 12.77 12.79 74,986
09/11/2017 12.79 12.87 12.71 12.87 53,348
09/08/2017 12.74 12.79 12.67 12.67 68,008
09/07/2017 12.75 12.8194 12.72 12.74 121,440
09/06/2017 12.77 12.8669 12.7 12.72 90,401
09/05/2017 12.84 12.9 12.7601 12.78 110,184
09/01/2017 12.88 12.88 12.8 12.85 20,967
08/31/2017 12.75 12.84 12.72 12.82 36,847
08/30/2017 12.72 12.778 12.69 12.77 31,779
08/29/2017 12.68 12.83 12.66 12.74 60,391
08/28/2017 12.77 12.785 12.67 12.75 57,803
08/25/2017 12.8 12.8199 12.71 12.8 33,909
08/24/2017 12.63 12.69 12.63 12.68 40,677
08/23/2017 12.56 12.7418 12.56 12.64 80,889
08/22/2017 12.46 12.61 12.44 12.58 44,879
08/21/2017 12.5 12.5 12.42 12.45 38,091
08/18/2017 12.46 12.48 12.38 12.44 38,948
08/17/2017 12.58 12.64 12.47 12.48 53,587
08/16/2017 12.54 12.631 12.54 12.62 37,813
08/15/2017 12.61 12.62 12.53 12.57 48,814
08/14/2017 12.62 12.73 12.58 12.59 54,061
08/11/2017 12.38 12.6301 12.11 12.6 153,798
08/10/2017 12.9 12.9 12.53 12.54 108,737
08/09/2017 12.84 12.92 12.8369 12.91 56,437
08/08/2017 13.05 13.06 12.86 12.8627 95,422
08/07/2017 13.05 13.1 13.01 13.1 59,103
08/04/2017 13.03 13.06 13 13.05 39,679
08/03/2017 13.08 13.08 13 13.05 39,616
08/02/2017 13.23 13.23 12.987 13.07 75,674
08/01/2017 13.01 13.25 12.99 13.08 77,581
07/31/2017 12.88 13.04 12.88 13.04 91,408
07/28/2017 12.85 12.93 12.796 12.89 129,226
07/27/2017 12.99 13 12.89 12.93 51,044
07/26/2017 12.94 13.07 12.94 12.94 56,724
07/25/2017 12.93 12.95 12.8576 12.94 36,306
07/24/2017 12.94 12.96 12.9 12.93 47,300
07/21/2017 12.95 13 12.925 12.97 33,687
07/20/2017 12.88 12.98 12.87 12.92 38,256
07/19/2017 12.97 12.97 12.84 12.88 108,475
07/18/2017 12.97 13 12.91 12.97 59,551
07/17/2017 12.85 13.03 12.85 12.98 72,595
07/14/2017 12.87 12.9134 12.8 12.89 40,610
07/13/2017 12.69 12.9 12.69 12.83 66,593
07/12/2017 12.7 12.76 12.661 12.73 31,513
07/11/2017 12.66 12.67 12.56 12.66 49,326
07/10/2017 12.57 12.71 12.55 12.55 98,342
07/07/2017 12.9 12.9 12.68 12.73 78,097
07/06/2017 12.91 12.99 12.79 12.81 98,406
07/05/2017 13.02 13.1 12.8994 12.99 111,730
07/03/2017 12.75 13 12.75 12.98 89,760
06/30/2017 12.61 12.72 12.61 12.72 48,106
06/29/2017 12.59 12.6059 12.46 12.57 40,107
06/28/2017 12.58 12.66 12.55 12.56 48,132
06/27/2017 12.48 12.5499 12.48 12.48 44,746
06/26/2017 12.53 12.73 12.45 12.48 60,124
06/23/2017 12.55 12.6402 12.44 12.51 62,909
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
*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?

Smart Portfolio