Skip to main content

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

16.05 -0.08 (-0.50%)
Streaming Delayed Price Updated: 2:42 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.412 9.523 9.412 9.427 137,480 -0.09(-0.91%)
Apr 29, 2020 9.471 9.531 9.417 9.513 120,558 +0.20(+2.12%)
Apr 28, 2020 9.427 9.449 9.315 9.315 98,780 +0.01(+0.08%)
Apr 27, 2020 9.241 9.367 9.241 9.308 75,547 +0.13(+1.38%)
Apr 24, 2020 9.196 9.203 9.138 9.181 68,412 +0.07(+0.73%)
Apr 23, 2020 9.174 9.278 9.114 9.114 102,663 -0.02(-0.24%)
Apr 22, 2020 9.055 9.159 9.055 9.136 131,315 +0.13(+1.40%)
Apr 21, 2020 9.144 9.144 8.861 9.010 151,332 -0.25(-2.65%)
Apr 20, 2020 9.293 9.418 9.233 9.256 127,950 -0.19(-1.97%)
Apr 17, 2020 9.308 9.442 9.263 9.442 225,937 +0.19(+2.01%)
Apr 16, 2020 9.233 9.367 9.174 9.256 166,297 -0.03(-0.32%)
Apr 15, 2020 9.211 9.367 9.211 9.285 82,395 -0.22(-2.27%)
Apr 14, 2020 9.412 9.523 9.389 9.501 150,338 +0.14(+1.51%)
Apr 13, 2020 9.449 9.508 9.152 9.360 104,912 -0.09(-0.94%)
Apr 09, 2020 9.523 9.623 9.361 9.449 163,572 +0.02(+0.24%)
Apr 08, 2020 9.300 9.427 9.100 9.427 120,883 +0.33(+3.68%)
Apr 07, 2020 9.203 9.285 9.046 9.092 188,772 +0.25(+2.86%)
Apr 06, 2020 8.876 8.980 8.616 8.839 197,890 +0.46(+5.51%)
Apr 03, 2020 8.497 8.519 8.266 8.378 69,891 -0.11(-1.31%)
Apr 02, 2020 8.370 8.638 8.318 8.489 101,845 +0.12(+1.42%)
Apr 01, 2020 8.556 8.621 8.214 8.370 177,303 -0.25(-2.85%)
Mar 31, 2020 8.772 8.898 8.608 8.616 166,869 -0.09(-1.03%)
Mar 30, 2020 8.631 8.824 8.590 8.705 193,857 +0.10(+1.21%)
Mar 27, 2020 8.445 8.831 8.229 8.601 251,205 -0.19(-2.20%)
Mar 26, 2020 8.184 8.869 8.184 8.794 203,901 +0.48(+5.82%)
Mar 25, 2020 7.760 8.772 7.760 8.311 227,531 +0.51(+6.58%)
Mar 24, 2020 7.098 7.864 7.098 7.797 375,164 +0.77(+11.02%)
Mar 23, 2020 7.187 7.433 6.823 7.023 342,659 -0.53(-7.00%)
Mar 20, 2020 7.827 8.221 7.522 7.552 166,260 -0.36(-4.52%)
Mar 19, 2020 6.882 7.976 6.882 7.909 229,638 +0.66(+9.14%)
Mar 18, 2020 7.834 8.072 6.428 7.247 239,111 -1.13(-13.50%)
Mar 17, 2020 8.154 8.474 7.939 8.378 212,132 +0.23(+2.83%)
Mar 16, 2020 7.976 8.459 7.961 8.147 237,494 -0.77(-8.67%)
Mar 13, 2020 8.668 9.129 8.244 8.921 229,162 +0.58(+6.96%)
Mar 12, 2020 9.300 9.315 8.236 8.340 450,980 -1.29(-13.40%)
Mar 11, 2020 10.25 10.25 9.595 9.631 182,543 -0.65(-6.31%)
Mar 10, 2020 10.38 10.48 10.10 10.28 144,091 +0.06(+0.57%)
Mar 09, 2020 10.48 10.52 10.12 10.22 164,633 -0.62(-5.72%)
Mar 06, 2020 10.79 10.86 10.64 10.84 74,888 -0.12(-1.13%)
Mar 05, 2020 11.13 11.13 10.92 10.97 120,681 -0.26(-2.27%)
Mar 04, 2020 11.07 11.28 11.03 11.22 141,610 +0.18(+1.65%)
Mar 03, 2020 11.08 11.30 10.82 11.04 91,385 +0.11(+1.00%)
Mar 02, 2020 10.97 11.03 10.61 10.93 266,839 +0.39(+3.69%)
Feb 28, 2020 10.64 10.71 10.21 10.54 174,739 -0.35(-3.23%)
Feb 27, 2020 11.23 11.28 10.57 10.89 164,941 -0.50(-4.41%)
Feb 26, 2020 11.51 11.56 11.36 11.40 96,505 -0.13(-1.14%)
Feb 25, 2020 12.06 12.06 11.48 11.53 88,416 -0.44(-3.66%)
Feb 24, 2020 12.18 12.18 11.94 11.96 83,020 -0.32(-2.61%)
Feb 21, 2020 12.31 12.34 12.24 12.29 49,102 -0.02(-0.18%)
Feb 20, 2020 12.31 12.31 12.25 12.31 36,855 +0.04(+0.30%)
Feb 19, 2020 12.33 12.37 12.23 12.27 51,770 -0.03(-0.24%)
Feb 18, 2020 12.30 12.31 12.25 12.30 40,560 -0.01(-0.12%)
Feb 14, 2020 12.28 12.31 12.21 12.31 49,925 +0.06(+0.48%)
Feb 13, 2020 12.23 12.28 12.15 12.26 46,828 +0.04(+0.30%)
Feb 12, 2020 12.18 12.23 12.16 12.22 62,472 +0.10(+0.84%)
Feb 11, 2020 12.21 12.27 12.08 12.12 105,885 -0.09(-0.78%)
Feb 10, 2020 12.18 12.21 12.14 12.21 41,366 +0.02(+0.18%)
Feb 07, 2020 12.10 12.19 12.08 12.19 30,723 +0.10(+0.84%)
Feb 06, 2020 12.11 12.11 12.07 12.09 53,540 +0.01(+0.12%)
Feb 05, 2020 12.11 12.11 12.03 12.07 63,168 +0.09(+0.79%)
Feb 04, 2020 12.02 12.02 11.94 11.98 48,869 +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.