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 )

16.61 +0.01 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 5.039 5.060 5.022 5.060 128,454 +0.04(+0.70%)
May 30, 2006 5.057 5.060 4.989 5.025 119,596 -0.04(-0.70%)
May 26, 2006 5.069 5.092 5.036 5.060 178,542 +0.03(+0.52%)
May 25, 2006 4.980 5.070 4.980 5.033 332,892 +0.06(+1.12%)
May 24, 2006 4.998 5.022 4.948 4.978 217,385 -0.03(-0.53%)
May 23, 2006 4.998 5.063 4.989 5.004 325,396 +0.02(+0.41%)
May 22, 2006 4.995 5.013 4.934 4.983 342,092 -0.02(-0.47%)
May 19, 2006 5.036 5.060 4.998 5.007 328,463 -0.07(-1.33%)
May 18, 2006 5.095 5.127 5.054 5.074 195,237 -0.02(-0.35%)
May 17, 2006 5.107 5.110 5.036 5.092 241,577 -0.04(-0.69%)
May 16, 2006 5.101 5.130 5.066 5.127 141,402 +0.04(+0.87%)
May 15, 2006 5.066 5.115 5.066 5.083 137,313 -0.00(-0.06%)
May 12, 2006 5.133 5.142 5.086 5.086 200,689 -0.06(-1.20%)
May 11, 2006 5.204 5.209 5.136 5.148 207,844 -0.09(-1.63%)
May 10, 2006 5.236 5.250 5.201 5.233 258,272 -0.01(-0.28%)
May 09, 2006 5.227 5.259 5.218 5.248 248,391 +0.00(+0.06%)
May 08, 2006 5.242 5.250 5.209 5.245 188,082 +0.00(+0.06%)
May 05, 2006 5.221 5.250 5.192 5.242 183,312 +0.04(+0.68%)
May 04, 2006 5.195 5.218 5.168 5.206 149,239 +0.02(+0.45%)
May 03, 2006 5.154 5.201 5.151 5.183 121,640 +0.03(+0.57%)
May 02, 2006 5.165 5.192 5.151 5.154 252,139 -0.00(-0.06%)
May 01, 2006 5.162 5.192 5.151 5.157 224,199 +0.01(+0.11%)
Apr 28, 2006 5.151 5.165 5.139 5.151 99,152 +0.00(+0.00%)
Apr 27, 2006 5.115 5.165 5.083 5.151 146,513 +0.03(+0.52%)
Apr 26, 2006 5.095 5.124 5.083 5.124 220,451 +0.04(+0.75%)
Apr 25, 2006 5.098 5.115 5.063 5.086 362,195 -0.05(-0.97%)
Apr 24, 2006 5.142 5.151 5.080 5.136 411,941 -0.04(-0.74%)
Apr 21, 2006 5.145 5.195 5.142 5.174 212,274 +0.04(+0.74%)
Apr 20, 2006 5.145 5.165 5.104 5.136 263,043 -0.03(-0.51%)
Apr 19, 2006 5.148 5.162 5.139 5.162 174,112 +0.02(+0.34%)
Apr 18, 2006 5.174 5.180 5.139 5.145 196,600 -0.00(-0.06%)
Apr 17, 2006 5.236 5.239 5.142 5.148 210,230 -0.08(-1.52%)
Apr 13, 2006 5.224 5.248 5.177 5.227 165,253 +0.00(+0.06%)
Apr 12, 2006 5.218 5.233 5.183 5.224 149,580 +0.01(+0.17%)
Apr 11, 2006 5.256 5.265 5.215 5.215 119,596 -0.08(-1.44%)
Apr 10, 2006 5.315 5.330 5.289 5.292 156,735 -0.03(-0.61%)
Apr 07, 2006 5.330 5.347 5.315 5.324 104,603 -0.01(-0.11%)
Apr 06, 2006 5.341 5.350 5.318 5.330 102,900 -0.01(-0.22%)
Apr 05, 2006 5.344 5.374 5.324 5.341 143,787 -0.00(-0.06%)
Apr 04, 2006 5.321 5.359 5.312 5.344 164,572 +0.01(+0.22%)
Apr 03, 2006 5.309 5.377 5.295 5.333 353,677 +0.01(+0.28%)
Mar 31, 2006 5.289 5.318 5.286 5.318 247,369 +0.03(+0.55%)
Mar 30, 2006 5.289 5.296 5.271 5.289 197,282 +0.00(+0.00%)
Mar 29, 2006 5.262 5.295 5.230 5.289 235,103 +0.05(+0.95%)
Mar 28, 2006 5.262 5.271 5.215 5.239 307,678 -0.01(-0.28%)
Mar 27, 2006 5.256 5.277 5.253 5.253 189,786 -0.01(-0.17%)
Mar 24, 2006 5.262 5.268 5.239 5.262 191,830 -0.01(-0.11%)
Mar 23, 2006 5.262 5.274 5.242 5.268 180,586 +0.01(+0.17%)
Mar 22, 2006 5.253 5.277 5.224 5.259 173,772 +0.01(+0.11%)
Mar 21, 2006 5.224 5.268 5.224 5.253 285,190 +0.01(+0.11%)
Mar 20, 2006 5.268 5.283 5.236 5.248 216,703 -0.01(-0.22%)
Mar 17, 2006 5.245 5.259 5.245 5.259 42,250 +0.01(+0.28%)
Mar 16, 2006 5.248 5.274 5.236 5.245 187,741 +0.01(+0.17%)
Mar 15, 2006 5.239 5.239 5.209 5.236 184,675 +0.01(+0.22%)
Mar 14, 2006 5.227 5.268 5.224 5.224 167,979 -0.01(-0.28%)
Mar 13, 2006 5.245 5.271 5.218 5.239 168,320 -0.04(-0.78%)
Mar 10, 2006 5.259 5.283 5.259 5.280 130,840 +0.02(+0.39%)
Mar 09, 2006 5.262 5.292 5.236 5.259 169,001 -0.00(-0.06%)
Mar 08, 2006 5.265 5.280 5.224 5.262 214,659 -0.01(-0.17%)
Mar 07, 2006 5.271 5.271 5.236 5.271 167,298 +0.03(+0.50%)
Mar 06, 2006 5.277 5.292 5.245 5.245 146,854 -0.02(-0.45%)
Mar 03, 2006 5.253 5.306 5.233 5.268 218,066 +0.02(+0.34%)
Mar 02, 2006 5.271 5.303 5.245 5.250 200,689 -0.03(-0.61%)
Mar 01, 2006 5.277 5.289 5.256 5.283 222,155 +0.02(+0.33%)
Feb 28, 2006 5.265 5.280 5.253 5.265 335,618 +0.00(+0.00%)
Feb 27, 2006 5.256 5.274 5.248 5.265 242,258 +0.01(+0.17%)
Feb 24, 2006 5.274 5.274 5.233 5.256 185,356 +0.00(+0.00%)
Feb 23, 2006 5.268 5.277 5.253 5.256 160,824 -0.02(-0.33%)
Feb 22, 2006 5.248 5.274 5.239 5.274 183,993 +0.01(+0.11%)
Feb 21, 2006 5.221 5.280 5.218 5.268 215,340 +0.02(+0.34%)
Feb 17, 2006 5.253 5.262 5.174 5.250 264,406 -0.01(-0.22%)
Feb 16, 2006 5.165 5.262 5.145 5.262 180,586 +0.11(+2.05%)
Feb 15, 2006 5.160 5.192 5.148 5.157 125,729 +0.01(+0.17%)
Feb 14, 2006 5.118 5.180 5.118 5.148 180,245 +0.00(+0.00%)
Feb 13, 2006 5.104 5.174 5.101 5.148 218,748 -0.03(-0.51%)
Feb 10, 2006 5.174 5.180 5.127 5.174 229,310 +0.00(+0.06%)
Feb 09, 2006 5.165 5.201 5.148 5.171 305,634 -0.02(-0.40%)
Feb 08, 2006 5.174 5.212 5.145 5.192 254,865 +0.02(+0.45%)
Feb 07, 2006 5.209 5.236 5.168 5.168 181,608 -0.06(-1.12%)
Feb 06, 2006 5.215 5.250 5.201 5.227 132,543 +0.00(+0.06%)
Feb 03, 2006 5.242 5.268 5.212 5.224 119,936 -0.03(-0.50%)
Feb 02, 2006 5.209 5.265 5.209 5.250 148,898 +0.01(+0.17%)
Feb 01, 2006 5.239 5.245 5.192 5.242 168,320 +0.02(+0.45%)
Jan 31, 2006 5.242 5.250 5.183 5.218 186,719 -0.02(-0.34%)
Jan 30, 2006 5.198 5.256 5.157 5.236 361,173 +0.04(+0.73%)
Jan 27, 2006 5.148 5.198 5.127 5.198 151,965 +0.05(+0.91%)
Jan 26, 2006 5.168 5.206 5.148 5.151 170,023 -0.02(-0.40%)
Jan 25, 2006 5.180 5.206 5.165 5.171 163,890 +0.01(+0.11%)
Jan 24, 2006 5.130 5.171 5.121 5.165 145,491 +0.03(+0.51%)
Jan 23, 2006 5.107 5.148 5.107 5.139 156,394 +0.03(+0.63%)
Jan 20, 2006 5.130 5.154 5.077 5.107 202,734 -0.04(-0.74%)
Jan 19, 2006 5.142 5.174 5.130 5.145 166,957 +0.01(+0.11%)
Jan 18, 2006 5.104 5.145 5.098 5.139 133,906 +0.01(+0.11%)
Jan 17, 2006 5.165 5.180 5.077 5.133 281,442 -0.06(-1.19%)
Jan 13, 2006 5.224 5.248 5.174 5.195 125,047 -0.03(-0.56%)
Jan 12, 2006 5.283 5.283 5.201 5.224 129,136 -0.06(-1.11%)
Jan 11, 2006 5.253 5.292 5.192 5.283 202,393 +0.00(+0.06%)
Jan 10, 2006 5.236 5.280 5.224 5.280 133,906 +0.05(+0.95%)
Jan 09, 2006 5.206 5.265 5.206 5.230 181,268 +0.02(+0.45%)
Jan 06, 2006 5.186 5.250 5.174 5.206 197,963 +0.05(+0.97%)
Jan 05, 2006 5.165 5.180 5.121 5.157 228,970 -0.02(-0.45%)
Jan 04, 2006 5.101 5.189 5.101 5.180 182,630 +0.09(+1.73%)
Jan 03, 2006 5.092 5.107 5.022 5.092 230,333 +0.03(+0.58%)
Dec 30, 2005 5.033 5.077 4.978 5.063 1,018,780 +0.04(+0.88%)
Dec 29, 2005 5.001 5.033 4.960 5.019 322,670 +0.01(+0.18%)
Dec 28, 2005 5.077 5.077 4.995 5.010 220,792 -0.06(-1.16%)
Dec 27, 2005 5.092 5.121 5.007 5.069 680,095 -0.05(-1.03%)
Dec 23, 2005 5.063 5.139 5.054 5.121 292,686 +0.04(+0.81%)
Dec 22, 2005 5.092 5.162 5.054 5.080 641,934 -0.20(-3.83%)
Dec 21, 2005 5.752 5.752 5.227 5.283 1,472,973 -0.47(-8.16%)
Dec 20, 2005 5.870 5.873 5.752 5.752 1,465,477 -0.12(-2.00%)
Dec 19, 2005 5.870 5.870 5.870 5.870 188,082 +0.00(+0.00%)
Dec 16, 2005 5.870 5.873 5.870 5.870 259,295 +0.00(+0.00%)
Dec 15, 2005 5.870 5.873 5.870 5.870 213,637 +0.00(+0.00%)
Dec 14, 2005 5.870 5.873 5.870 5.870 283,146 +0.00(+0.00%)
Dec 13, 2005 5.870 5.873 5.870 5.870 314,493 +0.00(+0.00%)
Dec 12, 2005 5.870 5.873 5.870 5.870 308,019 +0.00(+0.00%)
Dec 09, 2005 5.870 5.873 5.870 5.870 394,223 +0.00(+0.00%)
Dec 08, 2005 5.870 5.873 5.870 5.870 419,437 +0.00(+0.00%)
Dec 07, 2005 5.870 5.873 5.870 5.870 277,013 +0.00(+0.00%)
Dec 06, 2005 5.870 5.873 5.870 5.870 339,366 +0.00(+0.00%)
Dec 05, 2005 5.870 5.873 5.870 5.870 332,892 +0.00(+0.00%)
Dec 02, 2005 5.870 5.873 5.870 5.870 285,531 +0.00(+0.00%)
Dec 01, 2005 5.873 5.873 5.870 5.870 447,718 -0.00(-0.05%)
Nov 30, 2005 5.870 5.873 5.870 5.873 406,149 +0.00(+0.05%)
Nov 29, 2005 5.870 5.873 5.870 5.870 377,868 +0.00(+0.00%)
Nov 25, 2005 5.870 5.873 5.870 5.870 300,182 +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.