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 )

15.89 +0.07 (+0.44%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 23, 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 (%)
Jan 31, 2008 5.912 6.076 5.912 6.072 102,810 +0.06(+1.05%)
Jan 30, 2008 5.940 6.041 5.940 6.010 123,715 +0.06(+1.00%)
Jan 29, 2008 5.943 5.964 5.894 5.950 113,764 +0.06(+1.01%)
Jan 28, 2008 5.824 5.908 5.803 5.891 122,856 +0.06(+0.96%)
Jan 25, 2008 5.901 5.915 5.835 5.835 122,570 -0.03(-0.59%)
Jan 24, 2008 5.744 5.870 5.744 5.870 194,738 +0.16(+2.88%)
Jan 23, 2008 5.573 5.723 5.570 5.706 416,295 +0.05(+0.93%)
Jan 22, 2008 5.482 5.660 5.412 5.653 290,506 -0.03(-0.61%)
Jan 21, 2008 5.842 5.842 5.657 5.688 0 +0.00(+0.00%)
Jan 18, 2008 5.842 5.842 5.657 5.688 151,781 -0.12(-2.10%)
Jan 17, 2008 5.891 5.891 5.755 5.810 180,419 -0.05(-0.89%)
Jan 16, 2008 5.901 5.901 5.831 5.863 128,298 -0.02(-0.36%)
Jan 15, 2008 5.905 5.943 5.866 5.884 148,630 -0.07(-1.12%)
Jan 14, 2008 5.943 5.975 5.919 5.950 124,735 +0.01(+0.18%)
Jan 11, 2008 5.929 6.006 5.908 5.940 250,295 -0.01(-0.23%)
Jan 10, 2008 5.887 5.957 5.863 5.954 119,904 +0.05(+0.89%)
Jan 09, 2008 5.859 5.901 5.835 5.901 189,869 +0.03(+0.48%)
Jan 08, 2008 5.866 5.905 5.849 5.873 247,718 +0.02(+0.36%)
Jan 07, 2008 5.922 5.931 5.831 5.852 197,315 -0.08(-1.35%)
Jan 04, 2008 6.041 6.041 5.922 5.933 157,508 -0.06(-0.99%)
Jan 03, 2008 5.912 6.069 5.912 5.992 204,474 +0.06(+0.94%)
Jan 02, 2008 5.950 5.999 5.880 5.936 351,960 -0.05(-0.76%)
Jan 01, 2008 5.954 5.996 5.943 5.982 286,774 +0.00(+0.00%)
Dec 31, 2007 5.954 5.996 5.943 5.982 286,774 +0.03(+0.59%)
Dec 28, 2007 6.003 6.006 5.940 5.947 263,463 -0.02(-0.41%)
Dec 27, 2007 6.023 6.023 5.971 5.971 186,146 -0.05(-0.87%)
Dec 26, 2007 6.037 6.051 5.957 6.023 339,073 +0.03(+0.47%)
Dec 24, 2007 5.814 6.010 5.814 5.996 487,543 +0.21(+3.62%)
Dec 21, 2007 5.751 5.821 5.751 5.786 311,294 +0.04(+0.67%)
Dec 20, 2007 5.748 5.762 5.702 5.748 248,863 +0.05(+0.92%)
Dec 19, 2007 5.709 5.753 5.681 5.695 302,416 -0.03(-0.55%)
Dec 18, 2007 5.776 5.776 5.685 5.727 261,750 -0.02(-0.30%)
Dec 17, 2007 5.779 5.796 5.744 5.744 230,821 -0.03(-0.60%)
Dec 14, 2007 5.807 5.891 5.779 5.779 213,352 -0.09(-1.61%)
Dec 13, 2007 5.884 5.936 5.842 5.873 236,549 -0.07(-1.12%)
Dec 12, 2007 5.957 5.964 5.887 5.940 680,724 -0.07(-1.10%)
Dec 11, 2007 6.107 6.125 6.006 6.006 235,976 -0.10(-1.66%)
Dec 10, 2007 6.058 6.118 6.048 6.107 313,648 +0.05(+0.81%)
Dec 07, 2007 6.062 6.079 6.041 6.058 186,719 +0.01(+0.12%)
Dec 06, 2007 5.954 6.065 5.954 6.051 151,494 +0.08(+1.29%)
Dec 05, 2007 5.929 5.989 5.929 5.975 163,522 +0.07(+1.12%)
Dec 04, 2007 5.912 5.950 5.908 5.908 165,240 -0.03(-0.47%)
Dec 03, 2007 5.901 5.954 5.901 5.936 184,714 -0.01(-0.12%)
Nov 30, 2007 5.919 5.962 5.919 5.943 163,522 +0.06(+0.95%)
Nov 29, 2007 5.887 5.912 5.877 5.887 150,635 -0.03(-0.53%)
Nov 28, 2007 5.817 5.936 5.817 5.919 153,499 +0.12(+1.99%)
Nov 27, 2007 5.772 5.810 5.762 5.803 196,169 +0.03(+0.54%)
Nov 26, 2007 5.828 5.856 5.751 5.772 188,151 -0.05(-0.90%)
Nov 23, 2007 5.845 5.849 5.803 5.824 98,800 +0.08(+1.34%)
Nov 21, 2007 5.744 5.810 5.723 5.748 200,179 -0.05(-0.90%)
Nov 20, 2007 5.814 5.856 5.762 5.800 205,334 -0.01(-0.18%)
Nov 19, 2007 5.852 5.873 5.807 5.810 159,799 -0.08(-1.36%)
Nov 16, 2007 5.894 5.915 5.856 5.891 119,706 +0.04(+0.72%)
Nov 15, 2007 5.901 5.933 5.849 5.849 203,329 -0.09(-1.53%)
Nov 14, 2007 5.961 5.982 5.936 5.940 164,381 +0.01(+0.12%)
Nov 13, 2007 5.908 5.943 5.898 5.933 138,034 +0.07(+1.13%)
Nov 12, 2007 5.866 5.894 5.852 5.866 151,208 +0.00(+0.00%)
Nov 09, 2007 5.877 5.954 5.866 5.866 187,292 -0.07(-1.23%)
Nov 08, 2007 5.957 6.003 5.901 5.940 173,259 -0.02(-0.41%)
Nov 07, 2007 6.055 6.065 5.964 5.964 146,626 -0.11(-1.84%)
Nov 06, 2007 6.083 6.093 6.058 6.076 147,199 +0.01(+0.17%)
Nov 05, 2007 6.037 6.107 6.037 6.065 191,301 -0.03(-0.52%)
Nov 02, 2007 6.149 6.153 6.097 6.097 114,551 -0.07(-1.08%)
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.