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 )

15.86 +0.04 (+0.27%)
Streaming Delayed Price Updated: 11:52 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 (%)
Nov 30, 2009 4.410 4.450 4.403 4.431 160,355 +0.01(+0.32%)
Nov 27, 2009 4.347 4.428 4.347 4.417 84,098 -0.04(-0.86%)
Nov 25, 2009 4.421 4.456 4.421 4.456 209,896 +0.03(+0.71%)
Nov 24, 2009 4.456 4.473 4.404 4.424 345,668 -0.03(-0.63%)
Nov 23, 2009 4.435 4.484 4.421 4.452 310,713 +0.03(+0.79%)
Nov 20, 2009 4.449 4.452 4.400 4.417 328,823 -0.02(-0.55%)
Nov 19, 2009 4.567 4.592 4.410 4.442 692,457 -0.17(-3.71%)
Nov 18, 2009 4.560 4.620 4.553 4.613 131,966 +0.06(+1.23%)
Nov 17, 2009 4.567 4.582 4.550 4.557 129,068 -0.02(-0.38%)
Nov 16, 2009 4.609 4.614 4.574 4.574 137,350 -0.02(-0.43%)
Nov 13, 2009 4.553 4.609 4.550 4.594 150,627 +0.05(+1.12%)
Nov 12, 2009 4.546 4.581 4.525 4.543 187,827 -0.01(-0.31%)
Nov 11, 2009 4.571 4.593 4.553 4.557 131,018 +0.00(+0.05%)
Nov 10, 2009 4.491 4.557 4.487 4.555 119,294 +0.03(+0.65%)
Nov 09, 2009 4.487 4.536 4.487 4.525 132,502 +0.08(+1.73%)
Nov 06, 2009 4.414 4.449 4.414 4.449 81,151 +0.02(+0.55%)
Nov 05, 2009 4.403 4.459 4.400 4.424 222,287 +0.03(+0.72%)
Nov 04, 2009 4.424 4.431 4.365 4.393 337,598 -0.01(-0.16%)
Nov 03, 2009 4.417 4.421 4.393 4.400 82,523 -0.05(-1.02%)
Nov 02, 2009 4.358 4.484 4.358 4.445 121,247 +0.08(+1.76%)
Oct 30, 2009 4.456 4.480 4.343 4.368 173,388 -0.09(-1.96%)
Oct 29, 2009 4.428 4.515 4.417 4.456 315,971 +0.07(+1.51%)
Oct 28, 2009 4.515 4.525 4.389 4.389 218,009 -0.12(-2.63%)
Oct 27, 2009 4.505 4.532 4.494 4.508 198,403 -0.00(-0.05%)
Oct 26, 2009 4.553 4.590 4.494 4.510 272,026 -0.03(-0.72%)
Oct 23, 2009 4.560 4.560 4.532 4.543 211,497 -0.02(-0.54%)
Oct 22, 2009 4.560 4.571 4.515 4.567 173,717 +0.03(+0.69%)
Oct 21, 2009 4.529 4.574 4.529 4.536 110,316 -0.00(-0.08%)
Oct 20, 2009 4.548 4.560 4.539 4.539 275,514 +0.00(+0.08%)
Oct 19, 2009 4.487 4.536 4.484 4.536 176,472 +0.04(+0.93%)
Oct 16, 2009 4.498 4.536 4.487 4.494 232,726 -0.02(-0.46%)
Oct 15, 2009 4.550 4.557 4.511 4.515 155,770 -0.04(-0.92%)
Oct 14, 2009 4.470 4.557 4.470 4.557 200,193 +0.06(+1.32%)
Oct 13, 2009 4.522 4.539 4.477 4.498 197,802 -0.03(-0.69%)
Oct 12, 2009 4.546 4.564 4.529 4.529 151,446 -0.02(-0.46%)
Oct 09, 2009 4.543 4.571 4.527 4.550 119,162 +0.02(+0.54%)
Oct 08, 2009 4.494 4.557 4.491 4.526 209,921 +0.03(+0.78%)
Oct 07, 2009 4.445 4.491 4.445 4.491 136,038 +0.02(+0.47%)
Oct 06, 2009 4.431 4.470 4.428 4.470 242,211 +0.03(+0.79%)
Oct 05, 2009 4.375 4.443 4.368 4.435 155,982 +0.05(+1.20%)
Oct 02, 2009 4.285 4.403 4.285 4.382 117,593 -0.05(-1.22%)
Oct 01, 2009 4.505 4.505 4.421 4.436 219,074 -0.05(-1.13%)
Sep 30, 2009 4.424 4.508 4.400 4.487 215,457 +0.09(+1.99%)
Sep 29, 2009 4.466 4.466 4.386 4.399 211,141 -0.10(-2.25%)
Sep 28, 2009 4.452 4.525 4.421 4.501 327,812 +0.13(+2.87%)
Sep 25, 2009 4.354 4.393 4.354 4.375 175,046 +0.02(+0.48%)
Sep 24, 2009 4.466 4.498 4.354 4.354 287,525 -0.12(-2.65%)
Sep 23, 2009 4.466 4.530 4.466 4.473 233,533 +0.02(+0.39%)
Sep 22, 2009 4.505 4.518 4.452 4.456 230,151 +0.00(+0.07%)
Sep 21, 2009 4.456 4.482 4.445 4.452 264,084 -0.03(-0.62%)
Sep 18, 2009 4.557 4.560 4.470 4.480 219,048 -0.05(-1.00%)
Sep 17, 2009 4.602 4.609 4.522 4.525 217,370 -0.05(-0.99%)
Sep 16, 2009 4.567 4.585 4.543 4.571 205,812 +0.03(+0.69%)
Sep 15, 2009 4.473 4.539 4.473 4.539 244,367 +0.06(+1.32%)
Sep 14, 2009 4.435 4.484 4.428 4.480 156,609 +0.03(+0.71%)
Sep 11, 2009 4.529 4.529 4.449 4.449 190,720 -0.13(-2.75%)
Sep 10, 2009 4.536 4.574 4.518 4.574 391,074 +0.05(+1.00%)
Sep 09, 2009 4.518 4.539 4.508 4.529 324,396 +0.01(+0.15%)
Sep 08, 2009 4.480 4.532 4.463 4.522 269,486 +0.08(+1.81%)
Sep 04, 2009 4.365 4.442 4.361 4.442 199,317 +0.06(+1.35%)
Sep 03, 2009 4.326 4.382 4.326 4.382 236,618 +0.06(+1.29%)
Sep 02, 2009 4.274 4.330 4.260 4.326 312,875 +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.