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 )

15.84 +0.13 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2007 5.957 5.999 5.947 5.985 286,594 +0.03(+0.59%)
Dec 28, 2007 6.006 6.010 5.943 5.950 263,297 -0.02(-0.41%)
Dec 27, 2007 6.027 6.027 5.975 5.975 186,029 -0.05(-0.87%)
Dec 26, 2007 6.041 6.055 5.961 6.027 338,859 +0.03(+0.47%)
Dec 24, 2007 5.818 6.013 5.818 5.999 487,236 +0.21(+3.62%)
Dec 21, 2007 5.755 5.825 5.755 5.790 311,098 +0.04(+0.67%)
Dec 20, 2007 5.751 5.765 5.706 5.751 248,707 +0.05(+0.92%)
Dec 19, 2007 5.713 5.757 5.685 5.699 302,226 -0.03(-0.55%)
Dec 18, 2007 5.779 5.779 5.688 5.730 261,585 -0.02(-0.30%)
Dec 17, 2007 5.783 5.800 5.748 5.748 230,676 -0.03(-0.60%)
Dec 14, 2007 5.811 5.894 5.783 5.783 213,218 -0.09(-1.61%)
Dec 13, 2007 5.888 5.940 5.846 5.877 236,400 -0.07(-1.12%)
Dec 12, 2007 5.961 5.968 5.891 5.943 680,295 -0.07(-1.10%)
Dec 11, 2007 6.111 6.129 6.010 6.010 235,828 -0.10(-1.66%)
Dec 10, 2007 6.062 6.122 6.052 6.111 313,450 +0.05(+0.81%)
Dec 07, 2007 6.066 6.083 6.045 6.062 186,601 +0.01(+0.12%)
Dec 06, 2007 5.957 6.069 5.957 6.055 151,399 +0.08(+1.29%)
Dec 05, 2007 5.933 5.992 5.933 5.978 163,419 +0.07(+1.12%)
Dec 04, 2007 5.915 5.954 5.912 5.912 165,136 -0.03(-0.47%)
Dec 03, 2007 5.905 5.957 5.905 5.940 184,598 -0.01(-0.12%)
Nov 30, 2007 5.922 5.965 5.922 5.947 163,419 +0.06(+0.95%)
Nov 29, 2007 5.891 5.915 5.881 5.891 150,540 -0.03(-0.53%)
Nov 28, 2007 5.821 5.940 5.821 5.922 153,402 +0.12(+1.99%)
Nov 27, 2007 5.776 5.814 5.765 5.807 196,046 +0.03(+0.54%)
Nov 26, 2007 5.832 5.860 5.755 5.776 188,032 -0.05(-0.90%)
Nov 23, 2007 5.849 5.853 5.807 5.828 98,738 +0.08(+1.34%)
Nov 21, 2007 5.748 5.814 5.727 5.751 200,053 -0.05(-0.90%)
Nov 20, 2007 5.818 5.860 5.765 5.804 205,204 -0.01(-0.18%)
Nov 19, 2007 5.856 5.877 5.811 5.814 159,699 -0.08(-1.36%)
Nov 16, 2007 5.898 5.919 5.860 5.894 119,631 +0.04(+0.72%)
Nov 15, 2007 5.905 5.936 5.853 5.853 203,201 -0.09(-1.53%)
Nov 14, 2007 5.964 5.985 5.940 5.943 164,278 +0.01(+0.12%)
Nov 13, 2007 5.912 5.947 5.901 5.936 137,947 +0.07(+1.13%)
Nov 12, 2007 5.870 5.898 5.856 5.870 151,113 +0.00(+0.00%)
Nov 09, 2007 5.881 5.957 5.870 5.870 187,174 -0.07(-1.23%)
Nov 08, 2007 5.961 6.006 5.905 5.943 173,150 -0.02(-0.41%)
Nov 07, 2007 6.059 6.069 5.968 5.968 146,533 -0.11(-1.84%)
Nov 06, 2007 6.087 6.097 6.062 6.080 147,106 +0.01(+0.17%)
Nov 05, 2007 6.041 6.111 6.041 6.069 191,181 -0.03(-0.52%)
Nov 02, 2007 6.153 6.157 6.101 6.101 114,479 -0.07(-1.08%)
Nov 01, 2007 6.205 6.226 6.167 6.167 144,244 -0.08(-1.29%)
Oct 31, 2007 6.202 6.282 6.202 6.247 182,308 +0.06(+0.96%)
Oct 30, 2007 6.188 6.223 6.188 6.188 209,497 -0.03(-0.45%)
Oct 29, 2007 6.230 6.237 6.209 6.216 97,880 +0.01(+0.11%)
Oct 26, 2007 6.191 6.212 6.129 6.209 224,093 +0.06(+0.91%)
Oct 25, 2007 6.115 6.153 6.104 6.153 188,776 +0.03(+0.46%)
Oct 24, 2007 6.090 6.125 6.055 6.125 264,447 +0.04(+0.63%)
Oct 23, 2007 6.080 6.097 6.052 6.087 107,324 +0.04(+0.69%)
Oct 22, 2007 6.027 6.055 5.989 6.045 207,208 +0.01(+0.17%)
Oct 19, 2007 6.122 6.122 6.034 6.034 141,382 -0.09(-1.54%)
Oct 18, 2007 6.097 6.136 6.097 6.129 99,597 +0.01(+0.11%)
Oct 17, 2007 6.143 6.167 6.111 6.122 117,055 -0.00(-0.06%)
Oct 16, 2007 6.136 6.160 6.125 6.125 127,072 -0.01(-0.17%)
Oct 15, 2007 6.094 6.205 6.094 6.136 135,085 -0.07(-1.18%)
Oct 12, 2007 6.212 6.226 6.202 6.209 92,442 +0.01(+0.11%)
Oct 11, 2007 6.247 6.254 6.202 6.202 148,823 -0.03(-0.45%)
Oct 10, 2007 6.226 6.247 6.223 6.230 148,823 -0.01(-0.11%)
Oct 09, 2007 6.258 6.262 6.223 6.237 130,506 -0.00(-0.06%)
Oct 08, 2007 6.244 6.265 6.240 6.240 43,502 -0.03(-0.50%)
Oct 05, 2007 6.261 6.293 6.261 6.272 108,469 +0.03(+0.45%)
Oct 04, 2007 6.237 6.261 6.226 6.244 91,869 +0.00(+0.06%)
Oct 03, 2007 6.247 6.261 6.237 6.240 106,466 -0.03(-0.45%)
Oct 02, 2007 6.237 6.276 6.237 6.268 107,610 +0.02(+0.28%)
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.