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

Nuveen S&P 500 Dynamic Overwrite Fund (NY: SPXX )

15.84 +0.13 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 30, 2009 4.427 4.511 4.403 4.490 215,321 +0.09(+1.99%)
Sep 29, 2009 4.469 4.469 4.389 4.402 211,008 -0.10(-2.25%)
Sep 28, 2009 4.455 4.528 4.423 4.504 327,606 +0.13(+2.87%)
Sep 25, 2009 4.357 4.396 4.357 4.378 174,936 +0.02(+0.48%)
Sep 24, 2009 4.469 4.500 4.357 4.357 287,343 -0.12(-2.65%)
Sep 23, 2009 4.469 4.533 4.469 4.476 233,386 +0.02(+0.39%)
Sep 22, 2009 4.507 4.521 4.455 4.458 230,006 +0.00(+0.07%)
Sep 21, 2009 4.458 4.485 4.448 4.455 263,918 -0.03(-0.62%)
Sep 18, 2009 4.560 4.563 4.473 4.483 218,910 -0.05(-1.00%)
Sep 17, 2009 4.605 4.612 4.525 4.528 217,233 -0.05(-0.99%)
Sep 16, 2009 4.570 4.588 4.546 4.574 205,682 +0.03(+0.69%)
Sep 15, 2009 4.476 4.542 4.476 4.542 244,213 +0.06(+1.33%)
Sep 14, 2009 4.437 4.486 4.431 4.483 156,510 +0.03(+0.71%)
Sep 11, 2009 4.532 4.532 4.451 4.451 190,600 -0.13(-2.75%)
Sep 10, 2009 4.539 4.577 4.521 4.577 390,827 +0.05(+1.00%)
Sep 09, 2009 4.521 4.542 4.511 4.532 324,192 +0.01(+0.15%)
Sep 08, 2009 4.483 4.535 4.465 4.525 269,316 +0.08(+1.81%)
Sep 04, 2009 4.368 4.444 4.364 4.444 199,191 +0.06(+1.35%)
Sep 03, 2009 4.329 4.385 4.329 4.385 236,469 +0.06(+1.29%)
Sep 02, 2009 4.277 4.333 4.263 4.329 312,678 +0.07(+1.64%)
Sep 01, 2009 4.396 4.396 4.259 4.259 340,614 -0.12(-2.79%)
Aug 31, 2009 4.378 4.385 4.350 4.382 267,573 -0.00(-0.08%)
Aug 28, 2009 4.375 4.406 4.368 4.385 236,543 +0.01(+0.28%)
Aug 27, 2009 4.406 4.423 4.368 4.373 277,690 -0.07(-1.53%)
Aug 26, 2009 4.427 4.479 4.427 4.441 168,897 -0.01(-0.31%)
Aug 25, 2009 4.413 4.462 4.413 4.455 207,740 +0.05(+1.03%)
Aug 24, 2009 4.423 4.455 4.403 4.410 305,354 -0.03(-0.63%)
Aug 21, 2009 4.441 4.444 4.396 4.437 204,005 +0.03(+0.79%)
Aug 20, 2009 4.284 4.423 4.284 4.403 373,006 +0.10(+2.36%)
Aug 19, 2009 4.210 4.312 4.203 4.301 249,886 +0.06(+1.48%)
Aug 18, 2009 4.217 4.263 4.200 4.238 256,256 +0.05(+1.15%)
Aug 17, 2009 4.245 4.245 4.182 4.190 148,428 -0.11(-2.47%)
Aug 14, 2009 4.343 4.356 4.277 4.296 193,464 -0.05(-1.09%)
Aug 13, 2009 4.361 4.361 4.341 4.344 122,207 +0.00(+0.05%)
Aug 12, 2009 4.329 4.354 4.322 4.341 161,908 +0.03(+0.61%)
Aug 11, 2009 4.161 4.361 4.161 4.315 137,664 -0.02(-0.40%)
Aug 10, 2009 4.308 4.336 4.291 4.333 163,926 +0.03(+0.73%)
Aug 07, 2009 4.284 4.322 4.284 4.301 138,829 +0.04(+0.98%)
Aug 06, 2009 4.301 4.375 4.245 4.259 174,549 -0.06(-1.38%)
Aug 05, 2009 4.371 4.371 4.277 4.319 264,115 -0.02(-0.48%)
Aug 04, 2009 4.336 4.354 4.315 4.340 172,460 -0.01(-0.24%)
Aug 03, 2009 4.291 4.354 4.283 4.350 311,507 +0.09(+2.22%)
Jul 31, 2009 4.249 4.277 4.230 4.256 226,231 +0.02(+0.50%)
Jul 30, 2009 4.228 4.266 4.224 4.235 320,285 +0.05(+1.25%)
Jul 29, 2009 4.179 4.224 4.179 4.182 248,855 -0.02(-0.42%)
Jul 28, 2009 4.193 4.200 4.127 4.200 282,655 -0.01(-0.25%)
Jul 27, 2009 4.193 4.214 4.175 4.210 221,609 +0.01(+0.17%)
Jul 24, 2009 4.228 4.245 4.196 4.203 835 -0.02(-0.50%)
Jul 23, 2009 4.249 4.256 4.214 4.224 382,341 +0.05(+1.17%)
Jul 22, 2009 4.172 4.175 4.138 4.175 205,230 +0.00(+0.08%)
Jul 21, 2009 4.165 4.179 4.137 4.172 199,040 +0.01(+0.25%)
Jul 20, 2009 4.158 4.161 4.133 4.161 172,583 -0.01(-0.17%)
Jul 17, 2009 4.161 4.172 4.120 4.168 266,920 +0.02(+0.59%)
Jul 16, 2009 4.102 4.144 4.074 4.144 236,274 +0.03(+0.85%)
Jul 15, 2009 4.018 4.120 4.015 4.109 259,731 +0.12(+3.07%)
Jul 14, 2009 3.920 3.997 3.920 3.987 157,896 +0.05(+1.24%)
Jul 13, 2009 3.890 3.945 3.890 3.938 142,550 +0.04(+1.08%)
Jul 10, 2009 3.892 3.903 3.885 3.896 136,516 -0.01(-0.18%)
Jul 09, 2009 3.917 3.917 3.885 3.903 258,901 +0.05(+1.18%)
Jul 08, 2009 3.857 3.885 3.836 3.857 224,245 -0.02(-0.55%)
Jul 07, 2009 3.906 3.927 3.878 3.879 175,339 -0.03(-0.88%)
Jul 06, 2009 3.889 3.938 3.878 3.913 127,361 -0.04(-1.06%)
Jul 02, 2009 3.980 3.990 3.955 3.955 207,368 -0.07(-1.74%)
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.