Nuveen Diversified Dividend and Income Fund Shares of Beneficial Interestのデータ

Nuveen Diversified Dividend and Income Fund Shares of Beneficial Interestの基本情報

名前 Nuveen Diversified Dividend and Income Fund Shares of Beneficial Interest
ティッカー JDD
国 United States
上場年 2003.0
セクター nan

Nuveen Diversified Dividend and Income Fund Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.1 9.01 9.04 9.04 42700.0 9.04
2021-02-12 9.05 8.97 9.0 9.04 28900.0 9.04
2021-02-11 9.05 8.97 8.99 9.02 66900.0 9.02
2021-02-10 9.04 8.94 8.96 9.01 68800.0 9.01
2021-02-09 8.98 8.87 8.91 8.98 43900.0 8.98
2021-02-08 8.96 8.85 8.9 8.91 52400.0 8.91
2021-02-05 8.98 8.84 8.86 8.9 63600.0 8.9
2021-02-04 8.85 8.7 8.7 8.84 81500.0 8.84
2021-02-03 8.78 8.66 8.75 8.75 56100.0 8.75
2021-02-02 8.8 8.69 8.75 8.76 58000.0 8.76
2021-02-01 8.73 8.55 8.57 8.72 108200.0 8.72
2021-01-29 8.73 8.61 8.73 8.63 58400.0 8.63
2021-01-28 8.85 8.69 8.74 8.76 41100.0 8.76
2021-01-27 8.83 8.68 8.8 8.73 79500.0 8.73
2021-01-26 8.88 8.78 8.78 8.86 62300.0 8.86
2021-01-25 8.9 8.79 8.85 8.82 57600.0 8.82
2021-01-22 8.88 8.75 8.75 8.85 33900.0 8.85
2021-01-21 8.88 8.77 8.85 8.85 25700.0 8.85
2021-01-20 8.94 8.76 8.76 8.87 75900.0 8.87
2021-01-19 8.83 8.75 8.8 8.77 56200.0 8.77
2021-01-15 8.84 8.71 8.72 8.82 40600.0 8.82
2021-01-14 8.84 8.67 8.79 8.79 86600.0 8.79
2021-01-13 8.82 8.66 8.66 8.78 46800.0 8.78
2021-01-12 8.72 8.65 8.65 8.7 41000.0 8.7
2021-01-11 8.73 8.62 8.73 8.69 42000.0 8.69
2021-01-08 8.8 8.61 8.63 8.71 45500.0 8.71
2021-01-07 8.69 8.56 8.6 8.65 48600.0 8.65
2021-01-06 8.66 8.55 8.55 8.6 51700.0 8.6
2021-01-05 8.65 8.54 8.61 8.6 85200.0 8.6
2021-01-04 8.77 8.57 8.73 8.66 82700.0 8.66
2020-12-31 8.8 8.69 8.79 8.77 62100.0 8.77
2020-12-30 8.78 8.65 8.78 8.7 142900.0 8.7
2020-12-29 8.84 8.68 8.84 8.71 134500.0 8.71
2020-12-28 8.76 8.64 8.67 8.71 86100.0 8.71
2020-12-24 8.67 8.6 8.6 8.67 45700.0 8.67
2020-12-23 8.72 8.6 8.68 8.6 64900.0 8.6
2020-12-22 8.67 8.57 8.58 8.61 46200.0 8.61
2020-12-21 8.62 8.53 8.53 8.58 51200.0 8.58
2020-12-18 8.76 8.64 8.76 8.65 37600.0 8.65
2020-12-17 8.79 8.66 8.67 8.73 124000.0 8.73
2020-12-16 8.75 8.65 8.65 8.69 49100.0 8.69
2020-12-15 8.7 8.6 8.6 8.68 63600.0 8.68
2020-12-14 8.87 8.62 8.85 8.62 87800.0 8.62
2020-12-11 8.98 8.79 8.8 8.98 50900.0 8.78
2020-12-10 9.0 8.81 8.95 8.81 55600.0 8.62
2020-12-09 9.22 9.0 9.06 9.04 36700.0 8.84
2020-12-08 9.15 8.93 8.99 9.06 57400.0 8.86
2020-12-07 9.26 8.97 9.04 9.05 78300.0 8.85
2020-12-04 9.39 8.86 8.92 9.14 19800.0 8.94
2020-12-03 8.99 8.84 8.86 8.93 47400.0 8.74
2020-12-02 8.94 8.76 8.82 8.81 28600.0 8.62
2020-12-01 8.92 8.75 8.88 8.83 60500.0 8.64
2020-11-30 8.9 8.7 8.74 8.84 51400.0 8.65
2020-11-27 8.84 8.78 8.83 8.81 25700.0 8.62
2020-11-25 8.86 8.64 8.83 8.7 41700.0 8.51
2020-11-24 8.85 8.74 8.74 8.84 32600.0 8.65
2020-11-23 8.7 8.52 8.61 8.66 32100.0 8.47
2020-11-20 8.54 8.48 8.49 8.53 33000.0 8.34
2020-11-19 8.56 8.46 8.46 8.52 14200.0 8.33
2020-11-18 8.6 8.5 8.53 8.52 23000.0 8.33
2020-11-17 8.6 8.47 8.5 8.53 75400.0 8.34
2020-11-16 8.59 8.42 8.42 8.55 74700.0 8.36
2020-11-13 8.42 8.27 8.27 8.39 52300.0 8.21
2020-11-12 8.34 8.16 8.21 8.25 50600.0 8.07
2020-11-11 8.26 8.16 8.19 8.25 49600.0 8.07
2020-11-10 8.18 8.04 8.04 8.12 28000.0 7.94
2020-11-09 8.26 8.04 8.09 8.05 32600.0 7.87
2020-11-06 7.87 7.8 7.8 7.82 35100.0 7.65
2020-11-05 7.88 7.75 7.75 7.85 110600.0 7.68
2020-11-04 7.77 7.59 7.63 7.74 58400.0 7.57
2020-11-03 7.66 7.49 7.49 7.6 60000.0 7.43
2020-11-02 7.5 7.35 7.35 7.43 49700.0 7.27
2020-10-30 7.45 7.33 7.35 7.34 78200.0 7.18
2020-10-29 7.49 7.33 7.33 7.46 82400.0 7.3
2020-10-28 7.53 7.33 7.52 7.33 65800.0 7.17
2020-10-27 7.67 7.56 7.62 7.59 58000.0 7.42
2020-10-26 7.73 7.6 7.73 7.65 58100.0 7.48
2020-10-23 7.83 7.6 7.83 7.78 64900.0 7.61
2020-10-22 7.82 7.72 7.76 7.79 96200.0 7.62
2020-10-21 7.8 7.72 7.74 7.77 51400.0 7.6
2020-10-20 7.82 7.71 7.71 7.77 62300.0 7.6
2020-10-19 7.9 7.71 7.86 7.71 111100.0 7.54
2020-10-16 7.93 7.85 7.9 7.85 76500.0 7.68
2020-10-15 7.97 7.9 7.96 7.9 110200.0 7.73
2020-10-14 8.23 8.0 8.12 8.06 99800.0 7.88
2020-10-13 8.2 8.11 8.17 8.15 32200.0 7.97
2020-10-12 8.31 7.97 8.31 8.18 164000.0 8.0
2020-10-09 8.24 8.07 8.07 8.17 65100.0 7.99
2020-10-08 8.16 8.03 8.1 8.14 22500.0 7.96
2020-10-07 8.11 8.01 8.02 8.04 71700.0 7.86
2020-10-06 8.11 8.03 8.07 8.04 86200.0 7.86
2020-10-05 8.04 7.86 7.86 8.04 155600.0 7.86
2020-10-02 7.9 7.71 7.82 7.88 72300.0 7.71
2020-10-01 7.91 7.8 7.9 7.87 214200.0 7.7
2020-09-30 7.79 7.65 7.72 7.77 157300.0 7.6
2020-09-29 7.79 7.66 7.79 7.74 92300.0 7.57
2020-09-28 7.77 7.64 7.75 7.74 104500.0 7.57
2020-09-25 7.69 7.55 7.55 7.69 78900.0 7.52
2020-09-24 7.64 7.4 7.49 7.64 138700.0 7.47
2020-09-23 7.8 7.6 7.73 7.64 98400.0 7.47
2020-09-22 7.81 7.66 7.66 7.8 127300.0 7.63
2020-09-21 7.83 7.65 7.81 7.71 53700.0 7.54
2020-09-18 7.98 7.87 7.94 7.9 18800.0 7.73
2020-09-17 8.0 7.89 7.95 7.98 50000.0 7.81
2020-09-16 8.04 7.96 7.96 8.01 63100.0 7.84
2020-09-15 8.01 7.89 7.89 7.98 77800.0 7.81
2020-09-14 7.92 7.83 7.84 7.92 87600.0 7.75
2020-09-11 7.99 7.9 7.95 7.92 101000.0 7.56
2020-09-10 8.13 7.92 8.1 7.93 156700.0 7.56
2020-09-09 8.07 7.9 7.9 8.05 92700.0 7.68
2020-09-08 7.92 7.85 7.92 7.89 101900.0 7.53
2020-09-04 8.06 7.86 8.01 7.96 63400.0 7.59
2020-09-03 8.15 7.97 8.09 8.0 63400.0 7.63
2020-09-02 8.15 8.0 8.06 8.15 83800.0 7.77
2020-09-01 8.07 7.98 7.98 8.03 94100.0 7.66
2020-08-31 8.01 7.94 7.94 8.0 58000.0 7.63
2020-08-28 7.99 7.91 7.92 7.98 61500.0 7.61
2020-08-27 7.97 7.87 7.89 7.95 65600.0 7.58
2020-08-26 7.95 7.83 7.9 7.92 105500.0 7.56
2020-08-25 7.94 7.8 7.82 7.89 126300.0 7.53
2020-08-24 7.84 7.79 7.8 7.81 49700.0 7.45
2020-08-21 7.87 7.8 7.87 7.8 56700.0 7.44
2020-08-20 7.88 7.81 7.85 7.83 76300.0 7.47
2020-08-19 7.93 7.9 7.93 7.9 84900.0 7.54
2020-08-18 7.94 7.88 7.9 7.9 79700.0 7.54
2020-08-17 8.01 7.91 7.98 7.94 77400.0 7.57
2020-08-14 7.98 7.93 7.96 7.95 59500.0 7.58
2020-08-13 8.11 7.95 7.95 8.01 62800.0 7.64
2020-08-12 7.98 7.9 7.9 7.95 64400.0 7.58
2020-08-11 8.02 7.9 7.99 7.9 47600.0 7.54
2020-08-10 7.93 7.84 7.85 7.91 71300.0 7.55
2020-08-07 7.89 7.77 7.83 7.89 59000.0 7.53
2020-08-06 7.87 7.77 7.8 7.85 54400.0 7.49
2020-08-05 7.88 7.79 7.8 7.8 30000.0 7.44
2020-08-04 7.83 7.74 7.76 7.78 75100.0 7.42
2020-08-03 7.81 7.72 7.74 7.78 50800.0 7.42
2020-07-31 7.82 7.67 7.81 7.73 69800.0 7.37
2020-07-30 7.84 7.74 7.84 7.81 30500.0 7.45
2020-07-29 7.92 7.79 7.82 7.88 29100.0 7.52
2020-07-28 7.85 7.74 7.74 7.83 46200.0 7.47
2020-07-27 7.78 7.74 7.75 7.76 24800.0 7.4
2020-07-24 7.81 7.72 7.81 7.74 82000.0 7.38
2020-07-23 7.9 7.77 7.89 7.77 60800.0 7.41
2020-07-22 7.93 7.78 7.78 7.84 68200.0 7.48
2020-07-21 7.87 7.72 7.72 7.8 70500.0 7.44
2020-07-20 7.75 7.64 7.71 7.71 64000.0 7.36
2020-07-17 7.76 7.65 7.65 7.73 48000.0 7.37
2020-07-16 7.75 7.63 7.63 7.68 62500.0 7.33
2020-07-15 7.78 7.69 7.74 7.7 29500.0 7.35
2020-07-14 7.67 7.59 7.63 7.67 58600.0 7.32
2020-07-13 7.71 7.65 7.67 7.66 44700.0 7.31
2020-07-10 7.69 7.58 7.58 7.65 47400.0 7.3
2020-07-09 7.69 7.56 7.69 7.59 41900.0 7.24
2020-07-08 7.79 7.67 7.67 7.69 43900.0 7.34
2020-07-07 7.77 7.71 7.73 7.71 41300.0 7.36
2020-07-06 7.99 7.71 7.95 7.78 88300.0 7.42
2020-07-02 7.95 7.75 7.89 7.86 75100.0 7.5
2020-07-01 7.95 7.73 7.9 7.86 92200.0 7.5
2020-06-30 7.74 7.54 7.61 7.73 48800.0 7.37
2020-06-29 7.62 7.41 7.56 7.59 51600.0 7.24
2020-06-26 7.67 7.51 7.56 7.51 37800.0 7.16
2020-06-25 7.66 7.6 7.65 7.66 39600.0 7.31
2020-06-24 7.8 7.64 7.76 7.66 29700.0 7.31
2020-06-23 7.96 7.87 7.87 7.87 20000.0 7.51
2020-06-22 7.89 7.84 7.87 7.86 27000.0 7.5
2020-06-19 8.06 7.89 8.06 7.89 26100.0 7.53
2020-06-18 8.0 7.87 7.87 7.99 39600.0 7.62
2020-06-17 8.06 7.97 8.01 7.97 64600.0 7.6
2020-06-16 8.1 7.95 7.99 7.99 29600.0 7.62
2020-06-15 7.94 7.65 7.68 7.86 50100.0 7.5
2020-06-12 8.0 7.7 7.7 7.84 77900.0 7.48
2020-06-11 8.33 7.84 8.25 7.85 109200.0 7.3
2020-06-10 8.59 8.41 8.54 8.5 39400.0 7.91
2020-06-09 8.6 8.45 8.45 8.55 55000.0 7.95
2020-06-08 8.58 8.36 8.48 8.55 47500.0 7.95
2020-06-05 8.37 8.13 8.23 8.37 111600.0 7.79
2020-06-04 8.06 7.91 7.96 8.02 61900.0 7.46
2020-06-03 8.05 7.64 7.64 8.03 195000.0 7.47
2020-06-02 7.62 7.44 7.53 7.56 209600.0 7.03
2020-06-01 7.59 7.47 7.5 7.53 176900.0 7.0
2020-05-29 7.59 7.51 7.52 7.51 55900.0 6.99
2020-05-28 7.66 7.54 7.61 7.56 152900.0 7.03
2020-05-27 7.64 7.51 7.61 7.58 100100.0 7.05
2020-05-26 7.57 7.46 7.48 7.55 65900.0 7.02
2020-05-22 7.43 7.35 7.43 7.39 29900.0 6.87
2020-05-21 7.48 7.33 7.4 7.35 35400.0 6.84
2020-05-20 7.48 7.36 7.36 7.39 39400.0 6.87
2020-05-19 7.37 7.28 7.33 7.36 28300.0 6.85
2020-05-18 7.38 7.19 7.19 7.33 44200.0 6.82
2020-05-15 7.15 7.09 7.11 7.11 26300.0 6.61
2020-05-14 7.2 7.0 7.09 7.19 24700.0 6.69
2020-05-13 7.43 7.15 7.4 7.19 87700.0 6.69
2020-05-12 7.53 7.4 7.48 7.4 28900.0 6.88
2020-05-11 7.53 7.42 7.51 7.51 16700.0 6.99
2020-05-08 7.55 7.46 7.48 7.51 26900.0 6.99
2020-05-07 7.51 7.38 7.46 7.46 33800.0 6.94
2020-05-06 7.46 7.37 7.44 7.42 27600.0 6.9
2020-05-05 7.48 7.36 7.39 7.45 58300.0 6.93
2020-05-04 7.35 7.26 7.28 7.33 37900.0 6.82
2020-05-01 7.46 7.35 7.46 7.41 43500.0 6.89
2020-04-30 7.61 7.42 7.56 7.54 44700.0 7.01
2020-04-29 7.63 7.47 7.59 7.61 58700.0 7.08
2020-04-28 7.55 7.3 7.54 7.44 33800.0 6.92
2020-04-27 7.46 7.33 7.37 7.46 45000.0 6.94
2020-04-24 7.38 7.26 7.35 7.3 54700.0 6.79
2020-04-23 7.48 7.3 7.43 7.32 39400.0 6.81
2020-04-22 7.45 7.32 7.41 7.38 27800.0 6.86
2020-04-21 7.43 7.27 7.41 7.38 29900.0 6.86
2020-04-20 7.71 7.5 7.67 7.52 53500.0 6.99
2020-04-17 7.79 7.62 7.72 7.79 44400.0 7.25
2020-04-16 7.6 7.43 7.59 7.55 39100.0 7.02
2020-04-15 7.66 7.39 7.66 7.6 61100.0 7.07
2020-04-14 7.78 7.61 7.61 7.7 42000.0 7.16
2020-04-13 7.63 7.49 7.62 7.54 44700.0 7.01
2020-04-09 7.83 7.45 7.5 7.72 84300.0 7.18
2020-04-08 7.47 7.02 7.12 7.39 86900.0 6.87
2020-04-07 7.14 6.83 6.83 7.06 133400.0 6.57
2020-04-06 6.63 6.19 6.19 6.6 99800.0 6.14
2020-04-03 6.64 6.01 6.3 6.08 97100.0 5.66
2020-04-02 6.67 6.2 6.2 6.4 109000.0 5.95
2020-04-01 7.0 6.2 6.95 6.49 152300.0 6.04
2020-03-31 7.21 6.95 7.16 7.04 76800.0 6.55
2020-03-30 7.33 6.66 6.95 7.04 134000.0 6.55
2020-03-27 6.81 6.5 6.55 6.78 140700.0 6.31
2020-03-26 6.97 6.43 6.43 6.66 141900.0 6.19
2020-03-25 6.7 5.85 6.07 6.37 105600.0 5.93
2020-03-24 5.96 5.36 5.55 5.89 69400.0 5.48
2020-03-23 5.87 5.07 5.78 5.33 203700.0 4.96
2020-03-20 5.98 5.26 5.81 5.75 198400.0 5.35
2020-03-19 5.73 5.0 5.19 5.66 189000.0 5.26
2020-03-18 6.43 5.08 6.43 5.47 125000.0 5.09
2020-03-17 6.85 6.15 6.32 6.76 121200.0 6.29
2020-03-16 7.19 6.02 6.45 6.23 248500.0 5.79
2020-03-13 7.54 7.05 7.43 7.54 141700.0 7.01
2020-03-12 8.0 6.41 7.96 7.2 325800.0 6.7
2020-03-11 9.23 8.65 9.11 8.67 87100.0 7.86
2020-03-10 9.37 9.15 9.25 9.26 81600.0 8.4
2020-03-09 9.66 9.04 9.66 9.05 136900.0 8.21
2020-03-06 10.09 9.9 10.09 10.06 48400.0 9.12
2020-03-05 10.33 10.18 10.19 10.21 31500.0 9.26
2020-03-04 10.44 10.22 10.22 10.43 45700.0 9.46
2020-03-03 10.31 10.08 10.1 10.17 44100.0 9.22
2020-03-02 10.1 9.66 9.68 10.06 68100.0 9.12
2020-02-28 9.92 9.4 9.85 9.71 219900.0 8.8
2020-02-27 10.38 10.0 10.38 10.07 105300.0 9.13
2020-02-26 10.72 10.47 10.63 10.5 76200.0 9.52
2020-02-25 10.97 10.52 10.89 10.66 140200.0 9.67
2020-02-24 11.07 10.83 11.07 10.88 75600.0 9.87
2020-02-21 11.18 11.12 11.13 11.13 49400.0 10.09
2020-02-20 11.21 11.12 11.21 11.13 57200.0 10.09
2020-02-19 11.26 11.18 11.19 11.21 52300.0 10.16
2020-02-18 11.21 11.12 11.16 11.17 57800.0 10.13