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 )

16.00 +0.03 (+0.19%)
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 7, 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 (%)
Nov 30, 2009 4.413 4.453 4.406 4.434 160,254 +0.01(+0.32%)
Nov 27, 2009 4.350 4.430 4.350 4.420 84,045 -0.04(-0.86%)
Nov 25, 2009 4.423 4.458 4.423 4.458 209,763 +0.03(+0.71%)
Nov 24, 2009 4.458 4.476 4.407 4.427 345,450 -0.03(-0.63%)
Nov 23, 2009 4.437 4.486 4.423 4.455 310,517 +0.03(+0.79%)
Nov 20, 2009 4.451 4.455 4.403 4.420 328,616 -0.02(-0.55%)
Nov 19, 2009 4.570 4.595 4.413 4.444 692,020 -0.17(-3.71%)
Nov 18, 2009 4.563 4.623 4.556 4.616 131,883 +0.06(+1.23%)
Nov 17, 2009 4.570 4.585 4.553 4.560 128,987 -0.02(-0.38%)
Nov 16, 2009 4.612 4.617 4.577 4.577 137,263 -0.02(-0.43%)
Nov 13, 2009 4.556 4.612 4.553 4.597 150,532 +0.05(+1.12%)
Nov 12, 2009 4.549 4.584 4.528 4.546 187,709 -0.01(-0.31%)
Nov 11, 2009 4.574 4.595 4.556 4.560 130,936 +0.00(+0.05%)
Nov 10, 2009 4.493 4.560 4.490 4.558 119,219 +0.03(+0.65%)
Nov 09, 2009 4.490 4.539 4.490 4.528 132,418 +0.08(+1.73%)
Nov 06, 2009 4.417 4.451 4.417 4.451 81,100 +0.02(+0.55%)
Nov 05, 2009 4.406 4.462 4.403 4.427 222,147 +0.03(+0.72%)
Nov 04, 2009 4.427 4.434 4.368 4.396 337,385 -0.01(-0.16%)
Nov 03, 2009 4.420 4.423 4.396 4.403 82,471 -0.05(-1.02%)
Nov 02, 2009 4.361 4.486 4.361 4.448 121,170 +0.08(+1.76%)
Oct 30, 2009 4.458 4.483 4.346 4.371 173,279 -0.09(-1.96%)
Oct 29, 2009 4.430 4.518 4.420 4.458 315,772 +0.07(+1.51%)
Oct 28, 2009 4.518 4.528 4.392 4.392 217,871 -0.12(-2.63%)
Oct 27, 2009 4.507 4.535 4.497 4.511 198,278 -0.00(-0.05%)
Oct 26, 2009 4.556 4.593 4.497 4.513 271,854 -0.03(-0.72%)
Oct 23, 2009 4.563 4.563 4.535 4.546 211,363 -0.02(-0.53%)
Oct 22, 2009 4.563 4.574 4.518 4.570 173,608 +0.03(+0.69%)
Oct 21, 2009 4.532 4.577 4.532 4.539 110,246 -0.00(-0.08%)
Oct 20, 2009 4.551 4.563 4.542 4.542 275,340 +0.00(+0.08%)
Oct 19, 2009 4.490 4.539 4.486 4.539 176,361 +0.04(+0.93%)
Oct 16, 2009 4.500 4.539 4.490 4.497 232,579 -0.02(-0.46%)
Oct 15, 2009 4.553 4.560 4.514 4.518 155,672 -0.04(-0.92%)
Oct 14, 2009 4.472 4.560 4.472 4.560 200,067 +0.06(+1.32%)
Oct 13, 2009 4.525 4.542 4.479 4.500 197,677 -0.03(-0.69%)
Oct 12, 2009 4.549 4.567 4.532 4.532 151,350 -0.02(-0.46%)
Oct 09, 2009 4.546 4.574 4.530 4.553 119,087 +0.02(+0.54%)
Oct 08, 2009 4.497 4.560 4.493 4.528 209,789 +0.03(+0.78%)
Oct 07, 2009 4.448 4.493 4.448 4.493 135,953 +0.02(+0.47%)
Oct 06, 2009 4.434 4.472 4.430 4.472 242,058 +0.03(+0.79%)
Oct 05, 2009 4.378 4.446 4.371 4.437 155,884 +0.05(+1.20%)
Oct 02, 2009 4.287 4.406 4.287 4.385 117,519 -0.05(-1.22%)
Oct 01, 2009 4.507 4.507 4.423 4.439 218,936 -0.05(-1.13%)
Sep 30, 2009 4.427 4.511 4.403 4.490 215,321 +0.09(+1.99%)
Sep 29, 2009 4.469 4.469 4.389 4.402 211,008 -0.10(-2.25%)
Sep 28, 2009 4.455 4.528 4.423 4.504 327,606 +0.13(+2.87%)
Sep 25, 2009 4.357 4.396 4.357 4.378 174,936 +0.02(+0.48%)
Sep 24, 2009 4.469 4.500 4.357 4.357 287,343 -0.12(-2.65%)
Sep 23, 2009 4.469 4.533 4.469 4.476 233,386 +0.02(+0.39%)
Sep 22, 2009 4.507 4.521 4.455 4.458 230,006 +0.00(+0.07%)
Sep 21, 2009 4.458 4.485 4.448 4.455 263,918 -0.03(-0.62%)
Sep 18, 2009 4.560 4.563 4.473 4.483 218,910 -0.05(-1.00%)
Sep 17, 2009 4.605 4.612 4.525 4.528 217,233 -0.05(-0.99%)
Sep 16, 2009 4.570 4.588 4.546 4.574 205,682 +0.03(+0.69%)
Sep 15, 2009 4.476 4.542 4.476 4.542 244,213 +0.06(+1.33%)
Sep 14, 2009 4.437 4.486 4.431 4.483 156,510 +0.03(+0.71%)
Sep 11, 2009 4.532 4.532 4.451 4.451 190,600 -0.13(-2.75%)
Sep 10, 2009 4.539 4.577 4.521 4.577 390,827 +0.05(+1.00%)
Sep 09, 2009 4.521 4.542 4.511 4.532 324,192 +0.01(+0.15%)
Sep 08, 2009 4.483 4.535 4.465 4.525 269,316 +0.08(+1.81%)
Sep 04, 2009 4.368 4.444 4.364 4.444 199,191 +0.06(+1.35%)
Sep 03, 2009 4.329 4.385 4.329 4.385 236,469 +0.06(+1.29%)
Sep 02, 2009 4.277 4.333 4.263 4.329 312,678 +0.07(+1.64%)
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.