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 )

15.74 -0.08 (-0.48%)
Streaming Delayed Price Updated: 3:16 PM 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, 2016 8.442 8.514 8.388 8.454 96,379 +0.04(+0.43%)
Nov 29, 2016 8.364 8.418 8.364 8.418 83,200 +0.04(+0.43%)
Nov 28, 2016 8.436 8.460 8.382 8.382 111,986 -0.11(-1.34%)
Nov 25, 2016 8.508 8.531 8.424 8.496 43,937 +0.04(+0.50%)
Nov 23, 2016 8.454 8.454 8.454 0 -0.11(-1.26%)
Nov 22, 2016 8.448 8.575 8.406 8.563 148,922 +0.13(+1.50%)
Nov 21, 2016 8.442 8.442 8.388 8.436 108,468 +0.05(+0.57%)
Nov 18, 2016 8.454 8.468 8.370 8.388 97,867 -0.06(-0.71%)
Nov 17, 2016 8.346 8.484 8.346 8.448 92,478 +0.07(+0.86%)
Nov 16, 2016 8.292 8.382 8.256 8.376 103,552 +0.07(+0.80%)
Nov 15, 2016 8.178 8.334 8.154 8.310 117,430 +0.10(+1.17%)
Nov 14, 2016 8.172 8.244 8.076 8.214 92,395 +0.06(+0.79%)
Nov 11, 2016 8.124 8.172 8.107 8.149 70,714 -0.00(-0.06%)
Nov 10, 2016 8.178 8.184 8.088 8.154 117,683 +0.07(+0.82%)
Nov 09, 2016 7.956 8.118 7.914 8.088 94,344 +0.06(+0.75%)
Nov 08, 2016 7.962 8.046 7.926 8.028 75,660 +0.04(+0.53%)
Nov 07, 2016 7.962 8.016 7.962 7.986 61,739 +0.10(+1.30%)
Nov 04, 2016 8.004 8.004 7.884 7.884 86,286 -0.10(-1.28%)
Nov 03, 2016 8.082 8.118 7.974 7.986 167,441 -0.10(-1.26%)
Nov 02, 2016 8.118 8.129 8.022 8.088 109,467 -0.03(-0.38%)
Nov 01, 2016 8.190 8.196 8.112 8.119 70,749 -0.04(-0.51%)
Oct 31, 2016 8.250 8.256 8.118 8.160 58,861 -0.04(-0.51%)
Oct 28, 2016 8.172 8.250 8.172 8.202 63,035 +0.01(+0.07%)
Oct 27, 2016 8.244 8.262 8.160 8.196 79,286 -0.02(-0.22%)
Oct 26, 2016 8.232 8.256 8.136 8.214 151,094 -0.05(-0.58%)
Oct 25, 2016 8.286 8.304 8.232 8.262 157,558 -0.01(-0.07%)
Oct 24, 2016 8.262 8.280 8.208 8.268 202,129 +0.10(+1.25%)
Oct 21, 2016 8.112 8.172 8.058 8.166 193,540 +0.05(+0.67%)
Oct 20, 2016 8.058 8.118 8.016 8.112 132,416 +0.06(+0.75%)
Oct 19, 2016 7.998 8.064 7.981 8.052 97,336 +0.06(+0.75%)
Oct 18, 2016 7.986 8.028 7.970 7.992 67,958 +0.07(+0.91%)
Oct 17, 2016 8.034 8.049 7.854 7.920 254,039 -0.08(-0.98%)
Oct 14, 2016 8.052 8.118 7.998 7.998 105,486 -0.03(-0.37%)
Oct 13, 2016 7.992 8.070 7.992 8.028 71,817 -0.01(-0.07%)
Oct 12, 2016 8.070 8.106 8.034 8.034 56,659 +0.00(+0.00%)
Oct 11, 2016 8.166 8.166 8.034 8.034 58,194 -0.11(-1.40%)
Oct 10, 2016 8.196 8.250 8.148 8.148 71,579 +0.00(+0.00%)
Oct 07, 2016 8.238 8.238 8.148 8.148 64,317 -0.05(-0.59%)
Oct 06, 2016 8.172 8.244 8.151 8.196 94,945 +0.05(+0.59%)
Oct 05, 2016 8.160 8.214 8.147 8.148 70,426 +0.04(+0.44%)
Oct 04, 2016 8.214 8.247 8.100 8.112 117,783 -0.07(-0.81%)
Oct 03, 2016 8.292 8.340 8.178 8.178 182,073 -0.09(-1.09%)
Sep 30, 2016 8.154 8.286 8.136 8.268 104,266 +0.14(+1.78%)
Sep 29, 2016 8.238 8.286 8.112 8.124 139,266 -0.16(-1.96%)
Sep 28, 2016 8.274 8.322 8.262 8.286 137,742 +0.02(+0.22%)
Sep 27, 2016 8.190 8.274 8.154 8.268 89,664 +0.08(+1.03%)
Sep 26, 2016 8.226 8.256 8.166 8.184 123,220 -0.07(-0.80%)
Sep 23, 2016 8.286 8.304 8.238 8.250 31,367 -0.05(-0.58%)
Sep 22, 2016 8.286 8.310 8.280 8.298 38,831 +0.05(+0.58%)
Sep 21, 2016 8.184 8.253 8.154 8.250 58,953 +0.10(+1.25%)
Sep 20, 2016 8.154 8.196 8.142 8.148 29,799 +0.00(+0.00%)
Sep 19, 2016 8.136 8.180 8.112 8.148 43,996 +0.02(+0.22%)
Sep 16, 2016 8.154 8.154 8.088 8.130 46,962 -0.02(-0.22%)
Sep 15, 2016 8.106 8.154 8.082 8.148 40,969 +0.05(+0.67%)
Sep 14, 2016 8.088 8.124 8.046 8.094 103,149 -0.01(-0.07%)
Sep 13, 2016 8.208 8.292 8.052 8.100 80,646 -0.11(-1.39%)
Sep 12, 2016 8.143 8.232 8.137 8.214 66,709 +0.06(+0.72%)
Sep 09, 2016 8.255 8.303 8.155 8.155 75,454 -0.16(-1.93%)
Sep 08, 2016 8.297 8.332 8.291 8.315 39,937 +0.01(+0.15%)
Sep 07, 2016 8.314 8.374 8.282 8.303 98,815 -0.01(-0.14%)
Sep 06, 2016 8.320 8.344 8.273 8.314 110,713 +0.02(+0.28%)
Sep 02, 2016 8.279 8.291 8.291 8.291 36,578 +0.05(+0.57%)
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.