JDD - Nuveen Diversified Dividend and Income Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201812.1212.1211.9811.9811.9843,900
Apr 24, 201812.1312.1612.0412.0812.0838,500
Apr 23, 201812.1212.1712.0612.1512.1552,900
Apr 20, 201812.1012.1112.0712.1012.1031,000
Apr 19, 201812.1012.1312.0412.1212.1226,400
Apr 18, 201812.0712.1612.0712.1312.1381,800
Apr 17, 201812.0312.1812.0312.0812.0835,400
Apr 16, 201811.9912.1011.9712.0212.0264,900
Apr 13, 201812.1512.1512.0212.0412.0441,700
Apr 12, 201812.2912.2912.1012.1012.1039,400
Apr 11, 201812.2812.4912.2612.2712.27346,600
Apr 10, 201812.3912.4512.2612.3912.3941,900
Apr 09, 201812.3512.5912.2312.3012.30109,500
Apr 06, 201812.2012.4312.1012.2512.25266,300
Apr 05, 201812.0912.4211.9612.2512.25117,900
Apr 04, 201812.1612.1611.9912.0812.0833,200
Apr 03, 201812.1912.2811.9312.2812.2865,700
Apr 02, 201812.1912.1911.8912.1112.11167,500
Mar 29, 201811.9512.1111.8312.1112.1140,500
Mar 28, 201811.8011.9811.7611.9111.9158,100
Mar 27, 201811.7811.8911.7011.7111.7190,000
Mar 26, 201811.7811.9611.6611.8211.8232,100
Mar 23, 201811.8611.8611.6611.6911.6933,800
Mar 22, 201811.9912.0211.7911.8311.8349,500
Mar 21, 201812.1512.1511.9412.0512.05189,100
Mar 20, 201812.1612.1712.0812.1012.1062,500
Mar 19, 201812.0212.0711.9012.0712.07167,700
Mar 16, 201811.9612.0611.9611.9911.9930,600
Mar 15, 201811.9011.9811.9011.9711.9733,100
Mar 14, 201812.0112.0911.9111.9111.9144,900
Mar 14, 20180.27 Dividend
Mar 13, 201812.3912.3912.2212.2812.0146,300
Mar 12, 201812.3012.4312.2712.3012.03104,100
Mar 09, 201812.3512.3512.2312.2812.0143,500
Mar 08, 201812.6612.6612.2912.3012.0355,400
Mar 07, 201812.0712.6912.0712.6912.41113,100
Mar 06, 201812.1412.3212.0812.0811.8139,800
Mar 05, 201812.0712.1512.0412.1511.8867,000
Mar 02, 201812.1312.1312.0112.0111.75137,300
Mar 01, 201812.2312.2412.1512.1611.8942,000
Feb 28, 201812.3712.3712.1912.2311.9626,400
Feb 27, 201812.3712.3712.2712.2912.0222,500
Feb 26, 201812.3512.4312.2812.3112.0434,800
Feb 23, 201812.3112.3412.2612.3412.0730,700
Feb 22, 201812.3912.3912.2412.2411.9734,900
Feb 21, 201812.3812.4912.3212.3412.0738,200
Feb 20, 201812.3012.3712.3012.3112.0447,000
Feb 16, 201812.2412.4012.1612.2812.0139,500
Feb 15, 201812.3912.3912.1512.2111.9453,600
Feb 14, 201812.1612.3712.1012.2611.9931,100
Feb 13, 201812.1012.3512.0312.2011.9349,200
Feb 12, 201812.1112.1911.9612.1211.8552,900
Feb 09, 201811.9012.0611.7412.0211.7659,100
Feb 08, 201811.9912.0011.7011.8311.5725,000
Feb 07, 201811.8412.1211.8411.9811.7254,300
Feb 06, 201811.5911.8911.5011.8511.5976,100
Feb 05, 201812.2512.2511.8011.8011.54107,400
Feb 02, 201812.4212.4612.2412.2511.9845,200
Feb 01, 201812.4912.5012.4012.4812.2147,900
Jan 31, 201812.3512.5412.2512.5112.2359,400
Jan 30, 201812.3012.3412.2212.2611.9955,000
Jan 29, 201812.4212.4212.3412.3612.0931,200
Jan 26, 201812.4912.4912.3512.4312.1661,800
Jan 25, 201812.5312.5412.4312.4312.1633,000
Jan 24, 201812.4412.5212.4312.4912.2262,600
Jan 23, 201812.3912.4912.3512.4712.2065,600
Jan 22, 201812.1512.3412.1512.3412.07102,200
Jan 19, 201812.1012.2012.0212.1711.90145,600
Jan 18, 201812.1612.2012.1012.1211.8584,200
Jan 17, 201812.1612.2312.1512.1711.9053,000
Jan 16, 201812.2212.2912.1512.1511.8869,600
Jan 12, 201812.3612.4112.1612.1711.9068,200
Jan 11, 201812.3612.4012.3112.3112.0444,600
Jan 10, 201812.5912.6712.3012.3012.0342,300
Jan 09, 201812.4612.6112.4612.6112.3361,800
Jan 08, 201812.5112.5212.4012.4012.1394,500
Jan 05, 201812.5212.5212.4712.5212.2437,100
Jan 04, 201812.4112.4912.4112.4712.2046,200
Jan 03, 201812.4812.4812.3512.4012.1370,900
Jan 02, 201812.3312.3712.2612.3512.0880,500
Dec 29, 201712.3312.3312.2212.3012.0387,000
Dec 28, 201712.1812.3012.1712.3012.0386,500
Dec 27, 201712.1612.1912.1212.1911.9244,300
Dec 26, 201712.1312.2512.1212.1211.8532,500
Dec 26, 20170.258 Dividend
Dec 22, 201712.3712.4012.2512.4011.8849,000
Dec 21, 201712.3812.3812.2712.3511.8374,500
Dec 20, 201712.3112.3712.2912.3411.8253,600
Dec 19, 201712.2912.3012.2412.2811.7651,600
Dec 18, 201712.2712.3012.2012.2611.7479,900
Dec 15, 201712.1112.2512.1112.2311.7176,700
Dec 14, 201712.1012.1112.0612.1011.5947,600
Dec 14, 20170.27 Dividend
Dec 13, 201712.3212.4212.3212.3711.5959,900
Dec 12, 201712.3012.3812.3012.3411.5667,300
Dec 11, 201712.2512.3812.2512.3311.5578,800
Dec 08, 201712.2512.3012.2412.2411.4799,400
Dec 07, 201712.2312.2712.2212.2511.4854,700
Dec 06, 201712.3012.3012.2212.2511.4851,600
Dec 05, 201712.3412.3412.2712.2911.5175,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...