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, 2017 10.50 10.62 10.50 10.54 55,733 +0.07(+0.66%)
Nov 29, 2017 10.55 10.55 10.42 10.48 58,113 -0.05(-0.51%)
Nov 28, 2017 10.48 10.65 10.46 10.53 29,717 +0.05(+0.49%)
Nov 27, 2017 10.62 10.63 10.45 10.48 46,006 -0.11(-1.03%)
Nov 24, 2017 10.44 10.63 10.42 10.59 57,363 +0.13(+1.29%)
Nov 22, 2017 10.39 10.48 10.37 10.45 55,205 +0.07(+0.68%)
Nov 21, 2017 10.35 10.51 10.35 10.38 45,666 +0.05(+0.50%)
Nov 20, 2017 10.36 10.41 10.32 10.33 53,257 +0.00(+0.00%)
Nov 17, 2017 10.30 10.42 10.30 10.33 40,473 +0.02(+0.19%)
Nov 16, 2017 10.18 10.32 10.18 10.31 53,285 +0.15(+1.52%)
Nov 15, 2017 10.15 10.21 10.14 10.16 74,225 -0.03(-0.32%)
Nov 14, 2017 10.22 10.27 10.18 10.19 87,202 -0.04(-0.44%)
Nov 13, 2017 10.21 10.30 10.21 10.23 82,182 +0.02(+0.19%)
Nov 10, 2017 10.25 10.32 10.21 10.21 58,269 -0.08(-0.75%)
Nov 09, 2017 10.26 10.32 10.20 10.29 58,179 -0.01(-0.06%)
Nov 08, 2017 10.34 10.41 10.29 10.30 81,742 -0.04(-0.43%)
Nov 07, 2017 10.34 10.44 10.34 10.34 77,584 -0.03(-0.25%)
Nov 06, 2017 10.42 10.45 10.34 10.37 65,560 -0.03(-0.31%)
Nov 03, 2017 10.37 10.44 10.35 10.40 71,076 +0.00(+0.00%)
Nov 02, 2017 10.44 10.46 10.35 10.40 140,659 -0.05(-0.49%)
Nov 01, 2017 10.45 10.52 10.35 10.45 111,770 +0.04(+0.37%)
Oct 31, 2017 10.40 10.48 10.32 10.41 85,186 +0.01(+0.12%)
Oct 30, 2017 10.48 10.56 10.31 10.40 85,159 -0.04(-0.37%)
Oct 27, 2017 10.37 10.48 10.37 10.44 63,202 +0.09(+0.87%)
Oct 26, 2017 10.34 10.50 10.34 10.35 84,613 +0.03(+0.25%)
Oct 25, 2017 10.57 10.65 10.32 10.32 117,166 -0.21(-1.95%)
Oct 24, 2017 10.86 10.88 10.46 10.53 181,649 -0.30(-2.75%)
Oct 23, 2017 10.71 11.05 10.68 10.83 136,673 +0.11(+1.05%)
Oct 20, 2017 10.64 11.31 10.63 10.71 93,536 +0.08(+0.72%)
Oct 19, 2017 10.41 10.75 10.40 10.64 79,780 +0.17(+1.65%)
Oct 18, 2017 10.34 10.52 10.34 10.46 64,760 +0.13(+1.30%)
Oct 17, 2017 10.26 10.38 10.25 10.33 69,147 +0.05(+0.49%)
Oct 16, 2017 10.14 10.32 10.14 10.28 168,333 +0.13(+1.27%)
Oct 13, 2017 10.10 10.17 10.07 10.15 37,246 +0.04(+0.44%)
Oct 12, 2017 10.10 10.16 10.10 10.11 81,494 -0.01(-0.06%)
Oct 11, 2017 10.06 10.12 10.04 10.11 38,174 +0.07(+0.70%)
Oct 10, 2017 10.07 10.18 10.04 10.04 61,891 -0.03(-0.26%)
Oct 09, 2017 10.06 10.12 10.06 10.07 52,521 +0.03(+0.26%)
Oct 06, 2017 10.04 10.08 10.02 10.04 27,976 -0.02(-0.19%)
Oct 05, 2017 10.03 10.09 10.00 10.06 85,125 +0.08(+0.77%)
Oct 04, 2017 9.945 10.02 9.945 9.984 52,653 -0.01(-0.13%)
Oct 03, 2017 9.958 10.02 9.958 9.996 48,759 +0.03(+0.32%)
Oct 02, 2017 10.08 10.08 9.964 9.964 89,663 -0.06(-0.64%)
Sep 29, 2017 10.03 10.03 9.971 10.03 52,112 +0.06(+0.58%)
Sep 28, 2017 9.881 10.05 9.881 9.971 72,282 +0.05(+0.52%)
Sep 27, 2017 9.932 9.977 9.919 9.919 48,714 -0.02(-0.19%)
Sep 26, 2017 9.926 9.952 9.912 9.939 54,685 +0.03(+0.32%)
Sep 25, 2017 9.900 9.952 9.898 9.907 27,607 +0.03(+0.32%)
Sep 22, 2017 9.875 9.938 9.875 9.875 42,675 +0.00(+0.00%)
Sep 21, 2017 9.913 9.932 9.875 9.875 51,956 -0.04(-0.45%)
Sep 20, 2017 9.868 9.932 9.842 9.919 55,593 +0.05(+0.52%)
Sep 19, 2017 9.823 9.875 9.785 9.868 52,193 +0.03(+0.33%)
Sep 18, 2017 9.855 9.855 9.778 9.836 92,319 +0.04(+0.46%)
Sep 15, 2017 9.746 9.791 9.740 9.791 36,782 +0.05(+0.53%)
Sep 14, 2017 9.785 9.785 9.734 9.740 32,753 -0.02(-0.26%)
Sep 13, 2017 9.758 9.789 9.714 9.765 52,618 -0.01(-0.06%)
Sep 12, 2017 9.758 9.802 9.758 9.770 34,996 +0.06(+0.65%)
Sep 11, 2017 9.796 9.802 9.707 9.707 32,656 +0.00(+0.00%)
Sep 08, 2017 9.732 9.767 9.707 9.707 36,865 -0.03(-0.32%)
Sep 07, 2017 9.732 9.770 9.715 9.739 34,799 +0.03(+0.26%)
Sep 06, 2017 9.739 9.777 9.714 9.714 38,945 +0.01(+0.07%)
Sep 05, 2017 9.789 9.789 9.695 9.707 24,811 -0.06(-0.65%)
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.