JDD - Nuveen Diversified Dividend and Income Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201712.9112.9512.8512.8512.8531,900
Oct 19, 201712.8812.9512.8212.8912.8931,200
Oct 18, 201712.9312.9712.8512.8612.8644,600
Oct 17, 201712.8712.9512.8312.9512.9525,600
Oct 16, 201712.9312.9312.8512.8512.8530,300
Oct 13, 201712.9412.9712.8412.9012.9034,800
Oct 12, 201712.8512.9212.8112.8312.8322,100
Oct 11, 201712.8912.9312.8712.9012.9025,700
Oct 10, 201712.8012.9212.7812.8912.8960,700
Oct 09, 201712.8012.9312.7312.8112.8162,000
Oct 06, 201712.8312.8712.7812.8012.8021,600
Oct 05, 201712.7812.9012.7712.9012.9033,100
Oct 04, 201712.8512.8512.7512.7512.7531,300
Oct 03, 201712.8512.9012.8012.8412.8463,900
Oct 02, 201712.9012.9012.6912.8312.8380,100
Sep 29, 201712.7512.8612.6012.8612.8693,500
Sep 28, 201712.5812.8012.5512.7712.7760,200
Sep 27, 201712.5712.6512.4812.6412.6485,000
Sep 26, 201712.5512.6012.5112.5812.5840,900
Sep 25, 201712.5712.6112.4912.5612.5647,500
Sep 22, 201712.6312.6312.5112.5112.5141,000
Sep 21, 201712.5312.6912.4612.5612.5660,300
Sep 20, 201712.6312.6512.5412.5612.5623,100
Sep 19, 201712.5512.6712.4612.6312.6364,100
Sep 18, 201712.5112.5412.4712.5312.5341,700
Sep 15, 201712.4712.5512.4712.5012.5046,500
Sep 14, 201712.5412.5512.4512.4712.4751,300
Sep 14, 20170.27 Dividend
Sep 13, 201712.8012.8212.6812.8012.53111,800
Sep 12, 201712.7712.8312.7712.7912.5275,000
Sep 11, 201712.7912.8712.7112.8712.6053,300
Sep 08, 201712.7412.7912.6712.6712.4068,000
Sep 07, 201712.7512.8212.7212.7412.47121,400
Sep 06, 201712.7712.8712.7012.7212.4590,400
Sep 05, 201712.8412.9012.7612.7812.51110,200
Sep 01, 201712.8812.8812.8012.8512.5821,000
Aug 31, 201712.7512.8412.7212.8212.5536,800
Aug 30, 201712.7212.7812.6912.7712.5031,800
Aug 29, 201712.6812.8312.6612.7412.4760,400
Aug 28, 201712.7712.7912.6712.7512.4857,800
Aug 25, 201712.8012.8212.7112.8012.5333,900
Aug 24, 201712.6312.6912.6312.6812.4140,700
Aug 23, 201712.5612.7412.5612.6412.3780,900
Aug 22, 201712.4612.6112.4412.5812.3144,900
Aug 21, 201712.5012.5012.4212.4512.1938,100
Aug 18, 201712.4612.4812.3812.4412.1838,900
Aug 17, 201712.5812.6412.4712.4812.2253,600
Aug 16, 201712.5412.6312.5412.6212.3537,800
Aug 15, 201712.6112.6212.5312.5712.3048,800
Aug 14, 201712.6212.7312.5812.5912.3254,100
Aug 11, 201712.3812.6312.1112.6012.33153,800
Aug 10, 201712.9012.9012.5312.5412.28108,700
Aug 09, 201712.8412.9212.8412.9112.6456,400
Aug 08, 201713.0513.0612.8612.8612.5995,400
Aug 07, 201713.0513.1013.0113.1012.8259,100
Aug 04, 201713.0313.0613.0013.0512.7739,700
Aug 03, 201713.0813.0813.0013.0512.7739,600
Aug 02, 201713.2313.2312.9913.0712.7975,700
Aug 01, 201713.0113.2512.9913.0812.8077,600
Jul 31, 201712.8813.0412.8813.0412.7691,400
Jul 28, 201712.8512.9312.8012.8912.62129,200
Jul 27, 201712.9913.0012.8912.9312.6651,000
Jul 26, 201712.9413.0712.9412.9412.6756,700
Jul 25, 201712.9312.9512.8612.9412.6736,300
Jul 24, 201712.9412.9612.9012.9312.6647,300
Jul 21, 201712.9513.0012.9312.9712.7033,700
Jul 20, 201712.8812.9812.8712.9212.6538,300
Jul 19, 201712.9712.9712.8412.8812.61108,500
Jul 18, 201712.9713.0012.9112.9712.7059,600
Jul 17, 201712.8513.0312.8512.9812.7172,600
Jul 14, 201712.8712.9112.8012.8912.6240,600
Jul 13, 201712.6912.9012.6912.8312.5666,600
Jul 12, 201712.7012.7612.6612.7312.4631,500
Jul 11, 201712.6612.6712.5612.6612.3949,300
Jul 10, 201712.5712.7112.5512.5512.2998,300
Jul 07, 201712.9012.9012.6812.7312.4678,100
Jul 06, 201712.9112.9912.7912.8112.5498,400
Jul 05, 201713.0213.1012.9012.9912.72111,700
Jul 03, 201712.7513.0012.7512.9812.7189,800
Jun 30, 201712.6112.7212.6112.7212.4548,100
Jun 29, 201712.5912.6112.4612.5712.3040,100
Jun 28, 201712.5812.6612.5512.5612.3048,100
Jun 27, 201712.4812.5512.4812.4812.2244,700
Jun 26, 201712.5312.7312.4512.4812.2260,100
Jun 23, 201712.5512.6412.4412.5112.2562,900
Jun 22, 201712.5012.6112.4412.5612.3037,300
Jun 21, 201712.5712.6212.4312.5112.2554,400
Jun 20, 201712.6212.7412.5612.5612.3038,400
Jun 19, 201712.6212.6812.6112.6412.3763,700
Jun 16, 201712.5912.7512.5212.6112.3452,300
Jun 15, 201712.6812.6812.5412.6112.3446,000
Jun 14, 201712.6312.9712.6312.6712.4047,900
Jun 13, 201712.9912.9912.5312.5412.2863,900
Jun 13, 20170.27 Dividend
Jun 12, 201712.8313.0212.8312.9912.4582,800
Jun 09, 201712.9012.9412.8312.8312.3083,100
Jun 08, 201712.7512.9112.7212.8612.3348,100
Jun 07, 201712.7112.8412.7112.7712.2433,400
Jun 06, 201712.6912.8812.6912.7112.1881,800
Jun 05, 201712.5312.7512.5312.7412.2180,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...