Skip to main content

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

16.07 +0.07 (+0.44%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 15.96 16.07 15.96 16.00 43,766 +0.06(+0.40%)
Jun 13, 2024 15.91 16.00 15.89 15.94 30,980 +0.09(+0.56%)
Jun 12, 2024 15.81 15.91 15.79 15.85 23,912 +0.11(+0.69%)
Jun 11, 2024 15.78 15.81 15.71 15.74 23,196 -0.01(-0.06%)
Jun 10, 2024 15.78 15.80 15.75 15.75 20,791 +0.01(+0.06%)
Jun 07, 2024 15.56 15.78 15.56 15.74 33,516 +0.06(+0.38%)
Jun 06, 2024 15.67 15.80 15.64 15.68 32,714 +0.03(+0.19%)
Jun 05, 2024 15.55 15.66 15.48 15.65 27,497 +0.14(+0.89%)
Jun 04, 2024 15.49 15.56 15.45 15.51 19,872 +0.00(+0.00%)
Jun 03, 2024 15.52 15.54 15.44 15.51 13,411 +0.05(+0.32%)
May 31, 2024 15.41 15.53 15.34 15.46 13,929 +0.07(+0.45%)
May 30, 2024 15.43 15.48 15.38 15.40 16,642 -0.03(-0.19%)
May 29, 2024 15.43 15.47 15.37 15.43 17,079 -0.04(-0.25%)
May 28, 2024 15.55 15.56 15.44 15.46 41,436 -0.09(-0.57%)
May 24, 2024 15.51 15.59 15.51 15.55 14,944 +0.13(+0.83%)
May 23, 2024 15.60 15.61 15.42 15.43 53,610 -0.11(-0.70%)
May 22, 2024 15.55 15.60 15.50 15.53 34,468 -0.01(-0.06%)
May 21, 2024 15.51 15.56 15.51 15.54 26,200 +0.03(+0.19%)
May 20, 2024 15.53 15.60 15.41 15.51 33,975 +0.02(+0.13%)
May 17, 2024 15.53 15.56 15.47 15.49 38,895 -0.04(-0.25%)
May 16, 2024 15.57 15.60 15.50 15.53 54,626 -0.04(-0.25%)
May 15, 2024 15.47 15.58 15.44 15.57 29,018 +0.16(+1.02%)
May 14, 2024 15.42 15.45 15.39 15.42 28,365 +0.00(+0.00%)
May 13, 2024 15.45 15.47 15.39 15.42 23,328 +0.04(+0.26%)
May 10, 2024 15.45 15.46 15.37 15.38 16,910 -0.03(-0.19%)
May 09, 2024 15.37 15.42 15.33 15.41 18,006 +0.05(+0.32%)
May 08, 2024 15.36 15.42 15.30 15.36 23,345 +0.01(+0.06%)
May 07, 2024 15.34 15.41 15.34 15.35 31,917 +0.04(+0.26%)
May 06, 2024 15.26 15.33 15.26 15.31 28,381 +0.09(+0.58%)
May 03, 2024 15.21 15.25 15.19 15.22 28,657 +0.11(+0.71%)
May 02, 2024 15.08 15.11 15.01 15.11 15,877 +0.07(+0.46%)
May 01, 2024 15.00 15.13 14.99 15.04 49,846 +0.02(+0.13%)
Apr 30, 2024 15.02 15.08 14.98 15.02 49,446 -0.03(-0.20%)
Apr 29, 2024 15.03 15.07 15.01 15.05 34,204 +0.07(+0.46%)
Apr 26, 2024 14.93 15.03 14.89 14.98 14,339 +0.08(+0.53%)
Apr 25, 2024 14.94 14.94 14.82 14.90 19,809 -0.08(-0.52%)
Apr 24, 2024 15.08 15.11 14.96 14.98 40,325 -0.04(-0.26%)
Apr 23, 2024 14.81 15.03 14.81 15.02 48,950 +0.27(+1.86%)
Apr 22, 2024 14.71 14.78 14.67 14.75 43,351 +0.11(+0.74%)
Apr 19, 2024 14.84 14.86 14.64 14.64 48,679 -0.17(-1.13%)
Apr 18, 2024 14.84 14.91 14.80 14.81 44,016 +0.02(+0.13%)
Apr 17, 2024 14.90 14.93 14.77 14.79 19,836 -0.05(-0.33%)
Apr 16, 2024 14.90 14.92 14.81 14.84 41,939 -0.06(-0.40%)
Apr 15, 2024 15.08 15.12 14.89 14.90 49,536 -0.12(-0.78%)
Apr 12, 2024 15.25 15.25 14.99 15.01 50,169 -0.29(-1.92%)
Apr 11, 2024 15.25 15.31 15.22 15.31 47,339 +0.13(+0.84%)
Apr 10, 2024 15.22 15.26 15.14 15.18 23,192 -0.10(-0.64%)
Apr 09, 2024 15.37 15.39 15.25 15.28 30,898 -0.08(-0.51%)
Apr 08, 2024 15.33 15.37 15.28 15.36 33,829 +0.07(+0.45%)
Apr 05, 2024 15.27 15.29 15.22 15.29 41,864 +0.07(+0.45%)
Apr 04, 2024 15.42 15.42 15.19 15.22 67,429 -0.04(-0.26%)
Apr 03, 2024 15.23 15.36 15.22 15.26 35,530 -0.06(-0.38%)
Apr 02, 2024 15.39 15.39 15.29 15.32 63,314 -0.11(-0.70%)
Apr 01, 2024 15.45 15.47 15.39 15.43 86,262 +0.04(+0.26%)
Mar 28, 2024 15.34 15.40 15.34 15.39 50,532 +0.03(+0.19%)
Mar 27, 2024 15.31 15.39 15.29 15.36 46,863 +0.06(+0.39%)
Mar 26, 2024 15.34 15.37 15.29 15.30 40,939 +0.01(+0.06%)
Mar 25, 2024 15.27 15.32 15.27 15.29 24,905 -0.05(-0.32%)
Mar 22, 2024 15.37 15.76 15.28 15.34 18,800 +0.05(+0.32%)
Mar 21, 2024 15.41 15.41 15.28 15.29 47,265 +0.04(+0.26%)
Mar 20, 2024 15.21 15.25 15.08 15.25 66,002 +0.20(+1.30%)
Mar 19, 2024 15.02 15.05 14.95 15.05 58,237 +0.07(+0.46%)
Mar 18, 2024 15.02 15.09 14.97 14.98 22,533 +0.08(+0.53%)
Mar 15, 2024 15.05 15.12 14.83 14.90 94,202 -0.15(-0.98%)
Mar 14, 2024 15.29 15.32 15.02 15.05 39,441 -0.11(-0.75%)
Mar 13, 2024 15.16 15.20 15.09 15.17 100,323 +0.04(+0.25%)
Mar 12, 2024 15.14 15.15 15.06 15.13 63,544 +0.09(+0.58%)
Mar 11, 2024 15.12 15.12 14.97 15.04 56,482 +0.05(+0.32%)
Mar 08, 2024 15.04 15.11 14.98 14.99 53,012 -0.02(-0.13%)
Mar 07, 2024 15.03 15.07 14.98 15.01 30,422 +0.04(+0.26%)
Mar 06, 2024 15.00 15.03 14.90 14.97 33,819 +0.11(+0.71%)
Mar 05, 2024 14.92 14.99 14.85 14.87 58,950 -0.13(-0.90%)
Mar 04, 2024 15.01 15.04 14.95 15.00 39,920 +0.00(+0.00%)
Mar 01, 2024 14.94 15.05 14.94 15.00 101,446 +0.09(+0.58%)
Feb 29, 2024 14.91 14.95 14.90 14.92 31,642 +0.07(+0.45%)
Feb 28, 2024 14.91 14.92 14.81 14.85 63,599 -0.03(-0.19%)
Feb 27, 2024 14.92 14.93 14.82 14.88 46,337 +0.02(+0.13%)
Feb 26, 2024 14.95 14.98 14.86 14.86 27,664 -0.10(-0.64%)
Feb 23, 2024 14.96 15.01 14.94 14.95 29,401 +0.04(+0.26%)
Feb 22, 2024 14.87 14.95 14.84 14.92 64,052 +0.14(+0.98%)
Feb 21, 2024 14.77 14.83 14.72 14.77 35,775 +0.00(+0.00%)
Feb 20, 2024 14.94 14.94 14.72 14.77 47,677 -0.12(-0.78%)
Feb 16, 2024 15.02 15.02 14.82 14.89 87,204 -0.10(-0.64%)
Feb 15, 2024 15.00 15.02 14.94 14.98 27,169 +0.05(+0.32%)
Feb 14, 2024 14.70 14.94 14.70 14.94 54,027 +0.10(+0.65%)
Feb 13, 2024 14.92 14.94 14.77 14.84 34,875 -0.12(-0.77%)
Feb 12, 2024 15.03 15.04 14.94 14.95 55,463 -0.01(-0.06%)
Feb 09, 2024 14.92 14.98 14.91 14.96 47,125 +0.06(+0.39%)
Feb 08, 2024 15.00 15.00 14.84 14.91 48,619 -0.06(-0.39%)
Feb 07, 2024 14.88 14.96 14.85 14.96 42,616 +0.13(+0.84%)
Feb 06, 2024 14.75 14.84 14.68 14.84 49,968 +0.16(+1.12%)
Feb 05, 2024 14.74 14.74 14.60 14.67 51,220 +0.00(+0.00%)
Feb 02, 2024 14.67 14.69 14.63 14.67 38,087 +0.05(+0.33%)
Feb 01, 2024 14.58 14.65 14.55 14.63 56,885 +0.08(+0.53%)
Jan 31, 2024 14.65 14.67 14.53 14.55 65,213 -0.09(-0.59%)
Jan 30, 2024 14.64 14.66 14.58 14.64 52,172 +0.04(+0.26%)
Jan 29, 2024 14.55 14.60 14.48 14.60 54,238 +0.10(+0.66%)
Jan 26, 2024 14.56 14.56 14.45 14.50 51,417 -0.02(-0.13%)
Jan 25, 2024 14.51 14.58 14.48 14.52 63,317 +0.01(+0.07%)
Jan 24, 2024 14.51 14.62 14.46 14.51 55,829 +0.03(+0.20%)
Jan 23, 2024 14.47 14.53 14.47 14.48 34,612 +0.01(+0.07%)
Jan 22, 2024 14.46 14.52 14.46 14.47 43,380 +0.05(+0.33%)
Jan 19, 2024 14.43 14.43 14.35 14.42 64,654 +0.06(+0.40%)
Jan 18, 2024 14.40 14.41 14.33 14.37 40,621 +0.05(+0.34%)
Jan 17, 2024 14.38 14.42 14.27 14.32 59,962 -0.06(-0.40%)
Jan 16, 2024 14.43 14.45 14.34 14.38 47,800 -0.01(-0.07%)
Jan 12, 2024 14.42 14.45 14.38 14.39 42,802 +0.00(+0.00%)
Jan 11, 2024 14.44 14.44 14.32 14.39 27,567 -0.03(-0.20%)
Jan 10, 2024 14.39 14.44 14.33 14.41 93,826 +0.03(+0.20%)
Jan 09, 2024 14.37 14.40 14.29 14.39 39,890 +0.02(+0.13%)
Jan 08, 2024 14.33 14.38 14.26 14.37 54,604 +0.15(+1.08%)
Jan 05, 2024 14.19 14.28 14.19 14.21 51,083 -0.03(-0.20%)
Jan 04, 2024 14.27 14.34 14.18 14.24 58,679 +0.02(+0.14%)
Jan 03, 2024 14.38 14.38 14.19 14.22 57,707 -0.10(-0.67%)
Jan 02, 2024 14.32 14.41 14.26 14.32 86,344 -0.17(-1.20%)
Dec 29, 2023 14.54 14.56 14.42 14.49 83,223 +0.01(+0.07%)
Dec 28, 2023 14.44 14.50 14.43 14.48 55,684 +0.04(+0.27%)
Dec 27, 2023 14.38 14.51 14.36 14.44 94,620 +0.03(+0.20%)
Dec 26, 2023 14.33 14.43 14.33 14.41 35,881 +0.08(+0.54%)
Dec 22, 2023 14.37 14.44 14.32 14.34 52,480 +0.05(+0.34%)
Dec 21, 2023 14.35 14.36 14.23 14.29 91,554 +0.00(+0.00%)
Dec 20, 2023 14.44 14.52 14.28 14.29 35,455 -0.17(-1.20%)
Dec 19, 2023 14.38 14.51 14.38 14.46 61,794 +0.10(+0.67%)
Dec 18, 2023 14.38 14.43 14.27 14.37 112,031 -0.05(-0.33%)
Dec 15, 2023 14.36 14.41 14.28 14.41 65,808 +0.09(+0.61%)
Dec 14, 2023 14.31 14.39 14.28 14.33 63,684 +0.07(+0.50%)
Dec 13, 2023 14.09 14.27 14.09 14.26 82,986 +0.16(+1.14%)
Dec 12, 2023 14.17 14.17 14.03 14.10 79,050 -0.05(-0.33%)
Dec 11, 2023 14.02 14.16 14.02 14.14 83,482 +0.12(+0.88%)
Dec 08, 2023 14.03 14.07 13.99 14.02 48,389 +0.01(+0.10%)
Dec 07, 2023 13.94 14.05 13.94 14.01 55,746 +0.08(+0.58%)
Dec 06, 2023 13.98 14.03 13.92 13.93 69,121 -0.05(-0.34%)
Dec 05, 2023 13.94 14.05 13.92 13.97 54,981 +0.03(+0.20%)
Dec 04, 2023 13.94 13.97 13.90 13.94 39,283 -0.02(-0.14%)
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.