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 )

15.83 +0.05 (+0.32%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 20, 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 29, 2009 3.799 3.859 3.792 3.859 569,374 +0.05(+1.19%)
May 28, 2009 3.824 3.852 3.803 3.813 441,013 -0.00(-0.09%)
May 27, 2009 3.799 3.841 3.789 3.817 300,704 +0.00(+0.09%)
May 26, 2009 3.792 3.841 3.784 3.813 268,351 -0.00(-0.09%)
May 22, 2009 3.789 3.834 3.785 3.817 220,091 +0.03(+0.74%)
May 21, 2009 3.792 3.792 3.734 3.789 252,045 -0.01(-0.37%)
May 20, 2009 3.799 3.841 3.789 3.803 228,436 +0.00(+0.09%)
May 19, 2009 3.782 3.803 3.780 3.799 225,034 +0.02(+0.46%)
May 18, 2009 3.754 3.806 3.722 3.782 153,304 +0.07(+1.88%)
May 15, 2009 3.736 3.796 3.705 3.712 152,477 -0.03(-0.75%)
May 14, 2009 3.670 3.743 3.670 3.740 207,805 +0.08(+2.10%)
May 13, 2009 3.708 3.719 3.642 3.663 248,107 -0.10(-2.69%)
May 12, 2009 3.754 3.782 3.736 3.764 178,486 +0.01(+0.19%)
May 11, 2009 3.768 3.778 3.719 3.757 233,167 -0.08(-2.00%)
May 08, 2009 3.792 3.859 3.729 3.834 398,382 +0.06(+1.67%)
May 07, 2009 3.831 3.848 3.736 3.771 145,340 -0.06(-1.46%)
May 06, 2009 3.771 3.827 3.747 3.827 364,641 +0.06(+1.48%)
May 05, 2009 3.771 3.803 3.740 3.771 219,879 -0.03(-0.92%)
May 04, 2009 3.796 3.911 3.771 3.806 619,123 -0.00(-0.09%)
May 01, 2009 3.789 3.817 3.722 3.810 384,965 +0.02(+0.55%)
Apr 30, 2009 3.792 3.806 3.754 3.789 372,107 +0.04(+1.12%)
Apr 29, 2009 3.726 3.785 3.722 3.747 326,086 +0.08(+2.09%)
Apr 28, 2009 3.652 3.722 3.649 3.670 294,484 +0.01(+0.29%)
Apr 27, 2009 3.646 3.701 3.632 3.659 162,362 -0.03(-0.95%)
Apr 24, 2009 3.722 3.729 3.666 3.694 370,145 -0.01(-0.28%)
Apr 23, 2009 3.673 3.719 3.649 3.705 292,436 +0.05(+1.34%)
Apr 22, 2009 3.628 3.743 3.611 3.656 371,757 -0.02(-0.66%)
Apr 21, 2009 3.562 3.687 3.551 3.680 460,186 +0.13(+3.74%)
Apr 20, 2009 3.663 3.663 3.548 3.548 282,587 -0.13(-3.61%)
Apr 17, 2009 3.646 3.708 3.625 3.680 435,302 +0.01(+0.19%)
Apr 16, 2009 3.646 3.673 3.583 3.673 675,308 +0.06(+1.54%)
Apr 15, 2009 3.558 3.625 3.520 3.618 952,933 +0.08(+2.27%)
Apr 14, 2009 3.534 3.543 3.474 3.537 243,668 +0.01(+0.20%)
Apr 13, 2009 3.481 3.555 3.457 3.530 217,442 -0.02(-0.59%)
Apr 09, 2009 3.523 3.569 3.506 3.551 361,528 +0.09(+2.62%)
Apr 08, 2009 3.401 3.460 3.401 3.460 314,685 +0.05(+1.43%)
Apr 07, 2009 3.370 3.429 3.352 3.412 352,644 -0.05(-1.41%)
Apr 06, 2009 3.436 3.471 3.394 3.460 354,268 -0.06(-1.78%)
Apr 03, 2009 3.429 3.523 3.380 3.523 463,688 +0.02(+0.60%)
Apr 02, 2009 3.429 3.541 3.429 3.502 404,124 +0.10(+2.87%)
Apr 01, 2009 3.237 3.422 3.237 3.405 232,439 +0.05(+1.56%)
Mar 31, 2009 3.254 3.394 3.254 3.352 301,405 +0.11(+3.45%)
Mar 30, 2009 3.268 3.293 3.181 3.240 276,553 -0.28(-7.84%)
Mar 26, 2009 3.436 3.530 3.412 3.516 1,053,258 +0.13(+3.71%)
Mar 25, 2009 3.401 3.457 3.328 3.391 158,989 +0.03(+0.94%)
Mar 24, 2009 3.401 3.415 3.359 3.359 155,220 -0.08(-2.24%)
Mar 23, 2009 3.372 3.436 3.372 3.436 193,386 +0.21(+6.61%)
Mar 20, 2009 3.293 3.314 3.195 3.223 162,709 -0.06(-1.70%)
Mar 19, 2009 3.363 3.370 3.279 3.279 112,584 -0.05(-1.47%)
Mar 18, 2009 3.192 3.345 3.189 3.328 240,112 +0.10(+3.03%)
Mar 17, 2009 3.132 3.230 3.132 3.230 221,832 +0.10(+3.12%)
Mar 16, 2009 3.202 3.251 3.125 3.132 307,734 -0.05(-1.43%)
Mar 13, 2009 3.157 3.191 3.090 3.178 0 +0.06(+1.79%)
Mar 12, 2009 2.968 3.139 2.968 3.122 228,559 +0.13(+4.44%)
Mar 11, 2009 2.940 2.996 2.926 2.989 398,439 -0.03(-1.15%)
Mar 10, 2009 2.818 3.024 2.818 3.024 394,393 +0.23(+8.09%)
Mar 09, 2009 2.807 2.891 2.793 2.798 522,782 -0.07(-2.29%)
Mar 06, 2009 2.881 2.933 2.811 2.863 0 -0.04(-1.44%)
Mar 05, 2009 2.986 2.986 2.905 2.905 355,560 -0.14(-4.59%)
Mar 04, 2009 2.968 3.087 2.933 3.045 200,943 +0.02(+0.58%)
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.