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 )

15.75 +0.07 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Sep 01, 2009 4.396 4.396 4.259 4.259 340,614 -0.12(-2.79%)
Aug 31, 2009 4.378 4.385 4.350 4.382 267,573 -0.00(-0.08%)
Aug 28, 2009 4.375 4.406 4.368 4.385 236,543 +0.01(+0.28%)
Aug 27, 2009 4.406 4.423 4.368 4.373 277,690 -0.07(-1.53%)
Aug 26, 2009 4.427 4.479 4.427 4.441 168,897 -0.01(-0.31%)
Aug 25, 2009 4.413 4.462 4.413 4.455 207,740 +0.05(+1.03%)
Aug 24, 2009 4.423 4.455 4.403 4.410 305,354 -0.03(-0.63%)
Aug 21, 2009 4.441 4.444 4.396 4.437 204,005 +0.03(+0.79%)
Aug 20, 2009 4.284 4.423 4.284 4.403 373,006 +0.10(+2.36%)
Aug 19, 2009 4.210 4.312 4.203 4.301 249,886 +0.06(+1.48%)
Aug 18, 2009 4.217 4.263 4.200 4.238 256,256 +0.05(+1.15%)
Aug 17, 2009 4.245 4.245 4.182 4.190 148,428 -0.11(-2.47%)
Aug 14, 2009 4.343 4.356 4.277 4.296 193,464 -0.05(-1.09%)
Aug 13, 2009 4.361 4.361 4.341 4.344 122,207 +0.00(+0.05%)
Aug 12, 2009 4.329 4.354 4.322 4.341 161,908 +0.03(+0.61%)
Aug 11, 2009 4.161 4.361 4.161 4.315 137,664 -0.02(-0.40%)
Aug 10, 2009 4.308 4.336 4.291 4.333 163,926 +0.03(+0.73%)
Aug 07, 2009 4.284 4.322 4.284 4.301 138,829 +0.04(+0.98%)
Aug 06, 2009 4.301 4.375 4.245 4.259 174,549 -0.06(-1.38%)
Aug 05, 2009 4.371 4.371 4.277 4.319 264,115 -0.02(-0.48%)
Aug 04, 2009 4.336 4.354 4.315 4.340 172,460 -0.01(-0.24%)
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.