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 (%)
Dec 31, 2009 4.609 4.574 4.574 4.574 184,312 -0.02(-0.46%)
Dec 30, 2009 4.584 4.602 4.574 4.595 180,193 -0.00(-0.08%)
Dec 29, 2009 4.556 4.609 4.556 4.598 130,672 +0.02(+0.46%)
Dec 28, 2009 4.570 4.591 4.553 4.577 152,220 +0.01(+0.23%)
Dec 24, 2009 4.532 4.577 4.532 4.567 68,991 +0.01(+0.15%)
Dec 23, 2009 4.539 4.577 4.532 4.560 170,222 +0.03(+0.62%)
Dec 22, 2009 4.483 4.532 4.483 4.532 216,294 +0.04(+0.93%)
Dec 21, 2009 4.441 4.490 4.441 4.490 206,157 +0.06(+1.34%)
Dec 18, 2009 4.458 4.458 4.406 4.430 153,125 -0.01(-0.31%)
Dec 17, 2009 4.437 4.448 4.406 4.444 165,757 -0.01(-0.31%)
Dec 16, 2009 4.451 4.486 4.441 4.458 118,134 +0.01(+0.15%)
Dec 15, 2009 4.444 4.472 4.444 4.451 92,671 +0.00(+0.00%)
Dec 14, 2009 4.458 4.459 4.434 4.451 225,487 +0.02(+0.47%)
Dec 11, 2009 4.444 4.486 4.420 4.430 215,009 -0.10(-2.24%)
Dec 10, 2009 4.472 4.532 4.472 4.532 139,988 +0.04(+0.93%)
Dec 09, 2009 4.448 4.500 4.423 4.490 207,937 +0.02(+0.55%)
Dec 08, 2009 4.455 4.465 4.437 4.465 187,360 -0.01(-0.23%)
Dec 07, 2009 4.434 4.483 4.434 4.476 93,738 +0.03(+0.71%)
Dec 04, 2009 4.500 4.514 4.437 4.444 170,961 -0.00(-0.08%)
Dec 03, 2009 4.472 4.493 4.448 4.448 172,632 -0.02(-0.55%)
Dec 02, 2009 4.458 4.490 4.458 4.472 144,888 -0.01(-0.16%)
Dec 01, 2009 4.483 4.490 4.465 4.479 300,961 +0.05(+1.02%)
Nov 30, 2009 4.413 4.453 4.406 4.434 160,254 +0.01(+0.32%)
Nov 27, 2009 4.350 4.430 4.350 4.420 84,045 -0.04(-0.86%)
Nov 25, 2009 4.423 4.458 4.423 4.458 209,763 +0.03(+0.71%)
Nov 24, 2009 4.458 4.476 4.407 4.427 345,450 -0.03(-0.63%)
Nov 23, 2009 4.437 4.486 4.423 4.455 310,517 +0.03(+0.79%)
Nov 20, 2009 4.451 4.455 4.403 4.420 328,616 -0.02(-0.55%)
Nov 19, 2009 4.570 4.595 4.413 4.444 692,020 -0.17(-3.71%)
Nov 18, 2009 4.563 4.623 4.556 4.616 131,883 +0.06(+1.23%)
Nov 17, 2009 4.570 4.585 4.553 4.560 128,987 -0.02(-0.38%)
Nov 16, 2009 4.612 4.617 4.577 4.577 137,263 -0.02(-0.43%)
Nov 13, 2009 4.556 4.612 4.553 4.597 150,532 +0.05(+1.12%)
Nov 12, 2009 4.549 4.584 4.528 4.546 187,709 -0.01(-0.31%)
Nov 11, 2009 4.574 4.595 4.556 4.560 130,936 +0.00(+0.05%)
Nov 10, 2009 4.493 4.560 4.490 4.558 119,219 +0.03(+0.65%)
Nov 09, 2009 4.490 4.539 4.490 4.528 132,418 +0.08(+1.73%)
Nov 06, 2009 4.417 4.451 4.417 4.451 81,100 +0.02(+0.55%)
Nov 05, 2009 4.406 4.462 4.403 4.427 222,147 +0.03(+0.72%)
Nov 04, 2009 4.427 4.434 4.368 4.396 337,385 -0.01(-0.16%)
Nov 03, 2009 4.420 4.423 4.396 4.403 82,471 -0.05(-1.02%)
Nov 02, 2009 4.361 4.486 4.361 4.448 121,170 +0.08(+1.76%)
Oct 30, 2009 4.458 4.483 4.346 4.371 173,279 -0.09(-1.96%)
Oct 29, 2009 4.430 4.518 4.420 4.458 315,772 +0.07(+1.51%)
Oct 28, 2009 4.518 4.528 4.392 4.392 217,871 -0.12(-2.63%)
Oct 27, 2009 4.507 4.535 4.497 4.511 198,278 -0.00(-0.05%)
Oct 26, 2009 4.556 4.593 4.497 4.513 271,854 -0.03(-0.72%)
Oct 23, 2009 4.563 4.563 4.535 4.546 211,363 -0.02(-0.53%)
Oct 22, 2009 4.563 4.574 4.518 4.570 173,608 +0.03(+0.69%)
Oct 21, 2009 4.532 4.577 4.532 4.539 110,246 -0.00(-0.08%)
Oct 20, 2009 4.551 4.563 4.542 4.542 275,340 +0.00(+0.08%)
Oct 19, 2009 4.490 4.539 4.486 4.539 176,361 +0.04(+0.93%)
Oct 16, 2009 4.500 4.539 4.490 4.497 232,579 -0.02(-0.46%)
Oct 15, 2009 4.553 4.560 4.514 4.518 155,672 -0.04(-0.92%)
Oct 14, 2009 4.472 4.560 4.472 4.560 200,067 +0.06(+1.32%)
Oct 13, 2009 4.525 4.542 4.479 4.500 197,677 -0.03(-0.69%)
Oct 12, 2009 4.549 4.567 4.532 4.532 151,350 -0.02(-0.46%)
Oct 09, 2009 4.546 4.574 4.530 4.553 119,087 +0.02(+0.54%)
Oct 08, 2009 4.497 4.560 4.493 4.528 209,789 +0.03(+0.78%)
Oct 07, 2009 4.448 4.493 4.448 4.493 135,953 +0.02(+0.47%)
Oct 06, 2009 4.434 4.472 4.430 4.472 242,058 +0.03(+0.79%)
Oct 05, 2009 4.378 4.446 4.371 4.437 155,884 +0.05(+1.20%)
Oct 02, 2009 4.287 4.406 4.287 4.385 117,519 -0.05(-1.22%)
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.