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 )

16.13 +0.13 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
May 31, 2006 5.887 5.911 5.866 5.911 109,956 +0.04(+0.70%)
May 30, 2006 5.908 5.911 5.829 5.870 102,373 -0.04(-0.70%)
May 26, 2006 5.921 5.949 5.883 5.911 152,831 +0.03(+0.52%)
May 25, 2006 5.818 5.923 5.818 5.880 284,954 +0.07(+1.12%)
May 24, 2006 5.839 5.866 5.781 5.815 186,080 -0.03(-0.53%)
May 23, 2006 5.839 5.914 5.829 5.846 278,538 +0.02(+0.41%)
May 22, 2006 5.835 5.856 5.763 5.822 292,829 -0.03(-0.47%)
May 19, 2006 5.883 5.911 5.839 5.849 281,163 -0.08(-1.33%)
May 18, 2006 5.952 5.990 5.904 5.928 167,122 -0.02(-0.35%)
May 17, 2006 5.966 5.969 5.883 5.949 206,788 -0.04(-0.69%)
May 16, 2006 5.959 5.993 5.918 5.990 121,040 +0.05(+0.87%)
May 15, 2006 5.918 5.976 5.918 5.938 117,540 -0.00(-0.06%)
May 12, 2006 5.997 6.007 5.942 5.942 171,789 -0.07(-1.20%)
May 11, 2006 6.079 6.086 6.000 6.014 177,914 -0.10(-1.63%)
May 10, 2006 6.117 6.134 6.076 6.113 221,080 -0.02(-0.28%)
May 09, 2006 6.106 6.144 6.096 6.130 212,622 +0.00(+0.06%)
May 08, 2006 6.124 6.134 6.086 6.127 160,997 +0.00(+0.06%)
May 05, 2006 6.100 6.134 6.065 6.124 156,914 +0.04(+0.68%)
May 04, 2006 6.069 6.096 6.038 6.082 127,748 +0.03(+0.45%)
May 03, 2006 6.021 6.076 6.017 6.055 104,123 +0.03(+0.57%)
May 02, 2006 6.034 6.065 6.017 6.021 215,830 -0.00(-0.06%)
May 01, 2006 6.031 6.065 6.017 6.024 191,914 +0.01(+0.11%)
Apr 28, 2006 6.017 6.034 6.004 6.017 84,873 +0.00(+0.00%)
Apr 27, 2006 5.976 6.034 5.938 6.017 125,415 +0.03(+0.52%)
Apr 26, 2006 5.952 5.986 5.938 5.986 188,705 +0.04(+0.75%)
Apr 25, 2006 5.956 5.976 5.914 5.942 310,037 -0.06(-0.97%)
Apr 24, 2006 6.007 6.017 5.935 6.000 352,620 -0.04(-0.74%)
Apr 21, 2006 6.010 6.069 6.007 6.045 181,705 +0.04(+0.74%)
Apr 20, 2006 6.010 6.034 5.962 6.000 225,163 -0.03(-0.51%)
Apr 19, 2006 6.014 6.031 6.004 6.031 149,039 +0.02(+0.34%)
Apr 18, 2006 6.045 6.052 6.004 6.010 168,289 -0.00(-0.06%)
Apr 17, 2006 6.117 6.120 6.007 6.014 179,956 -0.09(-1.52%)
Apr 13, 2006 6.103 6.130 6.048 6.106 141,456 +0.00(+0.06%)
Apr 12, 2006 6.096 6.113 6.055 6.103 128,040 +0.01(+0.17%)
Apr 11, 2006 6.141 6.151 6.093 6.093 102,373 -0.09(-1.44%)
Apr 10, 2006 6.209 6.226 6.178 6.182 134,164 -0.04(-0.61%)
Apr 07, 2006 6.226 6.247 6.209 6.220 89,540 -0.01(-0.11%)
Apr 06, 2006 6.240 6.250 6.213 6.226 88,082 -0.01(-0.22%)
Apr 05, 2006 6.244 6.278 6.220 6.240 123,081 -0.00(-0.05%)
Apr 04, 2006 6.216 6.261 6.206 6.244 140,873 +0.01(+0.22%)
Apr 03, 2006 6.202 6.281 6.185 6.230 302,746 +0.02(+0.28%)
Mar 31, 2006 6.178 6.213 6.175 6.213 211,747 +0.03(+0.55%)
Mar 30, 2006 6.178 6.187 6.158 6.178 168,872 +0.00(+0.00%)
Mar 29, 2006 6.148 6.185 6.110 6.178 201,247 +0.06(+0.95%)
Mar 28, 2006 6.148 6.158 6.093 6.120 263,371 -0.02(-0.28%)
Mar 27, 2006 6.141 6.165 6.137 6.137 162,456 -0.01(-0.17%)
Mar 24, 2006 6.148 6.154 6.120 6.148 164,206 -0.01(-0.11%)
Mar 23, 2006 6.148 6.161 6.124 6.154 154,581 +0.01(+0.17%)
Mar 22, 2006 6.137 6.165 6.103 6.144 148,748 +0.01(+0.11%)
Mar 21, 2006 6.103 6.154 6.103 6.137 244,121 +0.01(+0.11%)
Mar 20, 2006 6.154 6.172 6.117 6.130 185,497 -0.01(-0.22%)
Mar 17, 2006 6.127 6.144 6.127 6.144 36,166 +0.02(+0.28%)
Mar 16, 2006 6.130 6.161 6.117 6.127 160,706 +0.01(+0.17%)
Mar 15, 2006 6.120 6.120 6.086 6.117 158,081 +0.01(+0.22%)
Mar 14, 2006 6.106 6.154 6.103 6.103 143,789 -0.02(-0.28%)
Mar 13, 2006 6.127 6.158 6.096 6.120 144,081 -0.05(-0.78%)
Mar 10, 2006 6.144 6.172 6.144 6.168 111,998 +0.02(+0.39%)
Mar 09, 2006 6.148 6.182 6.117 6.144 144,664 -0.00(-0.06%)
Mar 08, 2006 6.151 6.168 6.103 6.148 183,747 -0.01(-0.17%)
Mar 07, 2006 6.158 6.158 6.117 6.158 143,206 +0.03(+0.50%)
Mar 06, 2006 6.165 6.182 6.127 6.127 125,706 -0.03(-0.45%)
Mar 03, 2006 6.137 6.199 6.113 6.154 186,664 +0.02(+0.34%)
Mar 02, 2006 6.158 6.196 6.127 6.134 171,789 -0.04(-0.61%)
Mar 01, 2006 6.165 6.178 6.141 6.172 190,164 +0.02(+0.33%)
Feb 28, 2006 6.151 6.168 6.137 6.151 287,287 +0.00(+0.00%)
Feb 27, 2006 6.141 6.161 6.130 6.151 207,372 +0.01(+0.17%)
Feb 24, 2006 6.161 6.161 6.113 6.141 158,664 +0.00(+0.00%)
Feb 23, 2006 6.154 6.165 6.137 6.141 137,664 -0.02(-0.33%)
Feb 22, 2006 6.130 6.161 6.120 6.161 157,497 +0.01(+0.11%)
Feb 21, 2006 6.100 6.168 6.096 6.154 184,330 +0.02(+0.34%)
Feb 17, 2006 6.137 6.148 6.045 6.134 226,330 -0.01(-0.22%)
Feb 16, 2006 6.034 6.148 6.010 6.148 154,581 +0.12(+2.05%)
Feb 15, 2006 6.028 6.065 6.014 6.024 107,623 +0.01(+0.17%)
Feb 14, 2006 5.980 6.052 5.980 6.014 154,289 +0.00(+0.00%)
Feb 13, 2006 5.962 6.045 5.959 6.014 187,247 -0.03(-0.51%)
Feb 10, 2006 6.045 6.052 5.990 6.045 196,289 +0.00(+0.06%)
Feb 09, 2006 6.034 6.076 6.014 6.041 261,621 -0.02(-0.40%)
Feb 08, 2006 6.045 6.089 6.010 6.065 218,163 +0.03(+0.45%)
Feb 07, 2006 6.086 6.117 6.038 6.038 155,456 -0.07(-1.12%)
Feb 06, 2006 6.093 6.134 6.076 6.106 113,456 +0.00(+0.06%)
Feb 03, 2006 6.124 6.154 6.089 6.103 102,665 -0.03(-0.50%)
Feb 02, 2006 6.086 6.151 6.086 6.134 127,456 +0.01(+0.17%)
Feb 01, 2006 6.120 6.127 6.065 6.124 144,081 +0.03(+0.45%)
Jan 31, 2006 6.124 6.134 6.055 6.096 159,831 -0.02(-0.34%)
Jan 30, 2006 6.072 6.141 6.024 6.117 309,162 +0.04(+0.73%)
Jan 27, 2006 6.014 6.072 5.990 6.072 130,081 +0.05(+0.91%)
Jan 26, 2006 6.038 6.082 6.014 6.017 145,539 -0.02(-0.40%)
Jan 25, 2006 6.052 6.082 6.034 6.041 140,289 +0.01(+0.11%)
Jan 24, 2006 5.993 6.041 5.983 6.034 124,540 +0.03(+0.51%)
Jan 23, 2006 5.966 6.014 5.966 6.004 133,873 +0.04(+0.63%)
Jan 20, 2006 5.993 6.021 5.932 5.966 173,539 -0.04(-0.74%)
Jan 19, 2006 6.007 6.045 5.993 6.010 142,914 +0.01(+0.11%)
Jan 18, 2006 5.962 6.010 5.956 6.004 114,623 +0.01(+0.11%)
Jan 17, 2006 6.034 6.052 5.932 5.997 240,913 -0.07(-1.19%)
Jan 13, 2006 6.103 6.130 6.045 6.069 107,040 -0.03(-0.56%)
Jan 12, 2006 6.172 6.172 6.076 6.103 110,540 -0.07(-1.11%)
Jan 11, 2006 6.137 6.182 6.065 6.172 173,247 +0.00(+0.06%)
Jan 10, 2006 6.117 6.168 6.103 6.168 114,623 +0.06(+0.95%)
Jan 09, 2006 6.082 6.151 6.082 6.110 155,164 +0.03(+0.45%)
Jan 06, 2006 6.058 6.134 6.045 6.082 169,456 +0.06(+0.97%)
Jan 05, 2006 6.034 6.052 5.983 6.024 195,997 -0.03(-0.45%)
Jan 04, 2006 5.959 6.062 5.959 6.052 156,331 +0.10(+1.73%)
Jan 03, 2006 5.949 5.966 5.866 5.949 197,164 +0.03(+0.58%)
Dec 30, 2005 5.880 5.932 5.815 5.914 872,072 +0.05(+0.88%)
Dec 29, 2005 5.842 5.880 5.794 5.863 276,204 +0.01(+0.18%)
Dec 28, 2005 5.932 5.932 5.835 5.853 188,997 -0.07(-1.16%)
Dec 27, 2005 5.949 5.983 5.849 5.921 582,159 -0.06(-1.03%)
Dec 23, 2005 5.914 6.004 5.904 5.983 250,538 +0.05(+0.81%)
Dec 22, 2005 5.949 6.031 5.904 5.935 549,492 -0.24(-3.83%)
Dec 21, 2005 6.720 6.720 6.106 6.172 1,260,858 -0.55(-8.16%)
Dec 20, 2005 6.857 6.861 6.720 6.720 1,254,442 -0.14(-2.00%)
Dec 19, 2005 6.857 6.857 6.857 6.857 160,997 +0.00(+0.00%)
Dec 16, 2005 6.857 6.861 6.857 6.857 221,955 +0.00(+0.00%)
Dec 15, 2005 6.857 6.861 6.857 6.857 182,872 +0.00(+0.00%)
Dec 14, 2005 6.857 6.861 6.857 6.857 242,371 +0.00(+0.00%)
Dec 13, 2005 6.857 6.861 6.857 6.857 269,204 +0.00(+0.00%)
Dec 12, 2005 6.857 6.861 6.857 6.857 263,663 +0.00(+0.00%)
Dec 09, 2005 6.857 6.861 6.857 6.857 337,453 +0.00(+0.00%)
Dec 08, 2005 6.857 6.861 6.857 6.857 359,037 +0.00(+0.00%)
Dec 07, 2005 6.857 6.861 6.857 6.857 237,121 +0.00(+0.00%)
Dec 06, 2005 6.857 6.861 6.857 6.857 290,496 +0.00(+0.00%)
Dec 05, 2005 6.857 6.861 6.857 6.857 284,954 +0.00(+0.00%)
Dec 02, 2005 6.857 6.861 6.857 6.857 244,413 +0.00(+0.00%)
Dec 01, 2005 6.861 6.861 6.857 6.857 383,245 -0.00(-0.05%)
Nov 30, 2005 6.857 6.861 6.857 6.861 347,662 +0.00(+0.05%)
Nov 29, 2005 6.857 6.861 6.857 6.857 323,454 +0.00(+0.00%)
Nov 25, 2005 6.857 6.861 6.857 6.857 256,955 +0.00(+0.00%)
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.