Skip to main content

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

16.06 -0.07 (-0.43%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.406 9.517 9.406 9.421 137,566 -0.09(-0.91%)
Apr 29, 2020 9.465 9.525 9.411 9.507 120,634 +0.20(+2.12%)
Apr 28, 2020 9.421 9.443 9.309 9.309 98,842 +0.01(+0.08%)
Apr 27, 2020 9.235 9.361 9.235 9.302 75,594 +0.13(+1.38%)
Apr 24, 2020 9.190 9.198 9.132 9.175 68,455 +0.07(+0.73%)
Apr 23, 2020 9.168 9.272 9.108 9.108 102,728 -0.02(-0.24%)
Apr 22, 2020 9.049 9.153 9.049 9.131 131,397 +0.13(+1.40%)
Apr 21, 2020 9.138 9.138 8.856 9.004 151,427 -0.25(-2.65%)
Apr 20, 2020 9.287 9.412 9.227 9.250 128,031 -0.19(-1.97%)
Apr 17, 2020 9.302 9.436 9.257 9.436 226,079 +0.19(+2.01%)
Apr 16, 2020 9.227 9.361 9.168 9.250 166,401 -0.03(-0.32%)
Apr 15, 2020 9.205 9.361 9.205 9.279 82,447 -0.22(-2.27%)
Apr 14, 2020 9.406 9.517 9.384 9.495 150,433 +0.14(+1.51%)
Apr 13, 2020 9.443 9.502 9.146 9.354 104,978 -0.09(-0.94%)
Apr 09, 2020 9.517 9.616 9.355 9.443 163,675 +0.02(+0.24%)
Apr 08, 2020 9.294 9.421 9.095 9.421 120,959 +0.33(+3.68%)
Apr 07, 2020 9.198 9.279 9.041 9.086 188,891 +0.25(+2.86%)
Apr 06, 2020 8.870 8.975 8.610 8.833 198,015 +0.46(+5.51%)
Apr 03, 2020 8.491 8.513 8.261 8.372 69,935 -0.11(-1.31%)
Apr 02, 2020 8.365 8.633 8.313 8.484 101,909 +0.12(+1.42%)
Apr 01, 2020 8.551 8.616 8.209 8.365 177,415 -0.25(-2.85%)
Mar 31, 2020 8.766 8.893 8.603 8.610 166,974 -0.09(-1.03%)
Mar 30, 2020 8.625 8.818 8.584 8.699 193,979 +0.10(+1.21%)
Mar 27, 2020 8.439 8.826 8.224 8.595 251,363 -0.19(-2.20%)
Mar 26, 2020 8.179 8.863 8.179 8.789 204,029 +0.48(+5.82%)
Mar 25, 2020 7.755 8.766 7.755 8.305 227,674 +0.51(+6.58%)
Mar 24, 2020 7.093 7.859 7.093 7.792 375,401 +0.77(+11.02%)
Mar 23, 2020 7.183 7.428 6.818 7.019 342,875 -0.53(-7.00%)
Mar 20, 2020 7.822 8.216 7.517 7.547 166,365 -0.36(-4.52%)
Mar 19, 2020 6.878 7.971 6.878 7.904 229,783 +0.66(+9.14%)
Mar 18, 2020 7.830 8.067 6.424 7.242 239,262 -1.13(-13.50%)
Mar 17, 2020 8.149 8.469 7.934 8.372 212,266 +0.23(+2.83%)
Mar 16, 2020 7.971 8.454 7.956 8.142 237,644 -0.77(-8.67%)
Mar 13, 2020 8.662 9.123 8.239 8.915 229,307 +0.58(+6.96%)
Mar 12, 2020 9.294 9.309 8.231 8.335 451,264 -1.29(-13.40%)
Mar 11, 2020 10.24 10.24 9.589 9.625 182,658 -0.65(-6.31%)
Mar 10, 2020 10.38 10.48 10.09 10.27 144,182 +0.06(+0.57%)
Mar 09, 2020 10.47 10.51 10.11 10.22 164,737 -0.62(-5.72%)
Mar 06, 2020 10.78 10.85 10.63 10.83 74,935 -0.12(-1.13%)
Mar 05, 2020 11.13 11.13 10.91 10.96 120,757 -0.25(-2.27%)
Mar 04, 2020 11.07 11.27 11.02 11.21 141,699 +0.18(+1.65%)
Mar 03, 2020 11.08 11.29 10.82 11.03 91,443 +0.11(+1.00%)
Mar 02, 2020 10.97 11.02 10.60 10.92 267,007 +0.39(+3.69%)
Feb 28, 2020 10.64 10.70 10.20 10.53 174,849 -0.35(-3.23%)
Feb 27, 2020 11.22 11.27 10.57 10.89 165,045 -0.50(-4.41%)
Feb 26, 2020 11.51 11.55 11.36 11.39 96,566 -0.13(-1.14%)
Feb 25, 2020 12.05 12.05 11.47 11.52 88,471 -0.44(-3.66%)
Feb 24, 2020 12.18 12.18 11.93 11.96 83,072 -0.32(-2.61%)
Feb 21, 2020 12.30 12.34 12.23 12.28 49,133 -0.02(-0.18%)
Feb 20, 2020 12.30 12.30 12.24 12.30 36,878 +0.04(+0.30%)
Feb 19, 2020 12.32 12.36 12.23 12.26 51,802 -0.03(-0.24%)
Feb 18, 2020 12.29 12.30 12.24 12.29 40,585 -0.01(-0.12%)
Feb 14, 2020 12.27 12.31 12.20 12.31 49,956 +0.06(+0.48%)
Feb 13, 2020 12.22 12.27 12.14 12.25 46,857 +0.04(+0.30%)
Feb 12, 2020 12.17 12.23 12.15 12.21 62,512 +0.10(+0.84%)
Feb 11, 2020 12.20 12.26 12.07 12.11 105,952 -0.09(-0.78%)
Feb 10, 2020 12.17 12.20 12.13 12.20 41,392 +0.02(+0.18%)
Feb 07, 2020 12.10 12.18 12.08 12.18 30,742 +0.10(+0.85%)
Feb 06, 2020 12.10 12.10 12.07 12.08 53,574 +0.01(+0.12%)
Feb 05, 2020 12.10 12.10 12.02 12.07 63,207 +0.09(+0.79%)
Feb 04, 2020 12.01 12.01 11.93 11.97 48,900 +0.07(+0.61%)
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.