Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen NASDAQ 100 Dynamic Overwrite Fund (NQ: QQQX )

25.05 +0.12 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2015 10.24 10.24 10.14 10.19 114,770 -0.03(-0.31%)
Jul 30, 2015 10.17 10.22 10.12 10.22 158,479 +0.05(+0.47%)
Jul 29, 2015 10.14 10.17 10.11 10.17 100,779 +0.06(+0.63%)
Jul 28, 2015 10.03 10.12 9.974 10.11 234,778 +0.05(+0.53%)
Jul 27, 2015 10.12 10.12 10.03 10.05 222,939 -0.07(-0.73%)
Jul 24, 2015 10.20 10.21 10.09 10.13 527,924 -0.02(-0.21%)
Jul 23, 2015 10.14 10.23 10.10 10.15 260,517 -0.02(-0.21%)
Jul 22, 2015 10.12 10.21 10.12 10.17 178,371 -0.08(-0.83%)
Jul 21, 2015 10.26 10.26 10.21 10.25 193,721 +0.04(+0.36%)
Jul 20, 2015 10.22 10.24 10.20 10.22 181,415 +0.02(+0.15%)
Jul 17, 2015 10.18 10.22 10.18 10.20 225,217 +0.06(+0.63%)
Jul 16, 2015 10.04 10.14 10.04 10.14 165,247 +0.12(+1.21%)
Jul 15, 2015 9.943 10.04 9.943 10.02 173,433 +0.05(+0.48%)
Jul 14, 2015 9.969 10.02 9.932 9.969 116,885 +0.04(+0.43%)
Jul 13, 2015 9.853 9.948 9.853 9.927 124,027 +0.12(+1.24%)
Jul 10, 2015 9.752 9.810 9.726 9.805 102,090 +0.17(+1.81%)
Jul 09, 2015 9.731 9.784 9.631 9.631 137,748 -0.04(-0.38%)
Jul 08, 2015 9.705 9.742 9.652 9.668 175,631 -0.12(-1.24%)
Jul 07, 2015 9.763 9.789 9.644 9.789 157,912 +0.01(+0.11%)
Jul 06, 2015 9.752 9.805 9.726 9.779 98,874 -0.01(-0.11%)
Jul 02, 2015 9.779 9.789 9.789 9.789 257,672 -0.04(-0.38%)
Jul 01, 2015 9.863 9.863 9.752 9.826 228,711 +0.07(+0.76%)
Jun 30, 2015 9.747 9.795 9.684 9.752 169,702 +0.03(+0.27%)
Jun 29, 2015 9.826 9.863 9.726 9.726 264,865 -0.22(-2.18%)
Jun 26, 2015 10.01 10.02 9.900 9.943 162,186 -0.03(-0.32%)
Jun 25, 2015 10.01 10.06 9.974 9.974 75,267 -0.04(-0.38%)
Jun 24, 2015 10.01 10.07 10.01 10.01 114,094 -0.03(-0.31%)
Jun 23, 2015 9.990 10.06 9.990 10.04 111,970 +0.02(+0.21%)
Jun 22, 2015 10.04 10.05 9.995 10.02 78,813 +0.06(+0.58%)
Jun 19, 2015 10.06 10.06 9.953 9.964 91,833 -0.06(-0.63%)
Jun 18, 2015 9.932 10.04 9.932 10.03 226,384 +0.09(+0.90%)
Jun 17, 2015 9.953 9.985 9.895 9.937 114,902 +0.03(+0.32%)
Jun 16, 2015 9.863 9.916 9.863 9.906 150,424 -0.01(-0.11%)
Jun 15, 2015 9.879 9.932 9.832 9.916 106,014 -0.02(-0.16%)
Jun 12, 2015 9.969 9.985 9.921 9.932 151,118 -0.05(-0.48%)
Jun 11, 2015 9.974 10.02 9.932 9.980 215,050 -0.11(-1.05%)
Jun 10, 2015 9.995 10.13 9.995 10.09 289,930 +0.07(+0.74%)
Jun 09, 2015 10.02 10.04 9.976 10.01 160,260 -0.04(-0.37%)
Jun 08, 2015 10.02 10.06 9.995 10.05 251,968 -0.01(-0.05%)
Jun 05, 2015 10.04 10.07 10.00 10.05 152,857 +0.00(+0.00%)
Jun 04, 2015 10.09 10.15 10.04 10.05 191,967 -0.11(-1.09%)
Jun 03, 2015 10.12 10.19 10.12 10.16 159,469 +0.06(+0.58%)
Jun 02, 2015 10.07 10.17 10.07 10.11 184,247 -0.06(-0.62%)
Jun 01, 2015 10.21 10.22 10.11 10.17 138,422 +0.03(+0.26%)
May 29, 2015 10.18 10.21 10.14 10.14 147,037 -0.06(-0.57%)
May 28, 2015 10.19 10.23 10.15 10.20 111,134 -0.04(-0.41%)
May 27, 2015 10.07 10.27 10.07 10.24 160,254 +0.16(+1.57%)
May 26, 2015 10.20 10.26 10.05 10.09 186,273 -0.16(-1.60%)
May 22, 2015 10.25 10.25 10.25 10.25 198,078 +0.00(+0.00%)
May 21, 2015 10.18 10.25 10.14 10.25 119,316 +0.03(+0.26%)
May 20, 2015 10.12 10.25 10.12 10.22 240,944 +0.08(+0.83%)
May 19, 2015 10.13 10.18 10.11 10.14 147,527 -0.03(-0.31%)
May 18, 2015 10.08 10.18 10.08 10.17 178,463 +0.06(+0.57%)
May 15, 2015 10.12 10.16 10.08 10.11 205,767 -0.03(-0.26%)
May 14, 2015 10.04 10.14 10.04 10.14 310,737 +0.08(+0.84%)
May 13, 2015 9.995 10.09 9.995 10.05 96,402 +0.07(+0.69%)
May 12, 2015 9.937 10.03 9.911 9.985 116,855 -0.01(-0.11%)
May 11, 2015 9.995 10.07 9.995 9.995 176,541 -0.05(-0.53%)
May 08, 2015 10.00 10.07 10.00 10.05 138,853 +0.09(+0.90%)
May 07, 2015 9.890 10.03 9.890 9.958 121,389 +0.03(+0.32%)
May 06, 2015 9.948 9.995 9.874 9.927 179,814 -0.04(-0.37%)
May 05, 2015 9.980 10.03 9.944 9.964 103,784 -0.08(-0.79%)
May 04, 2015 10.04 10.10 10.04 10.04 109,145 +0.01(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.