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 (-0.51%)
Streaming Delayed Price Updated: 2:47 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 (%)
Dec 30, 2016 8.808 8.808 8.808 0 -0.03(-0.35%)
Dec 29, 2016 8.857 8.906 8.805 8.839 50,623 -0.02(-0.21%)
Dec 28, 2016 8.974 8.986 8.840 8.857 72,372 -0.09(-1.03%)
Dec 27, 2016 8.888 8.968 8.888 8.949 110,746 +0.09(+1.04%)
Dec 23, 2016 8.857 8.857 8.857 0 +0.06(+0.70%)
Dec 22, 2016 8.692 8.802 8.655 8.796 268,195 +0.13(+1.55%)
Dec 21, 2016 8.686 8.698 8.644 8.662 79,580 -0.01(-0.07%)
Dec 20, 2016 8.655 8.698 8.600 8.668 138,248 +0.07(+0.85%)
Dec 19, 2016 8.619 8.625 8.573 8.594 100,502 -0.01(-0.14%)
Dec 16, 2016 8.552 8.607 8.490 8.607 96,637 +0.08(+0.93%)
Dec 15, 2016 8.448 8.544 8.448 8.527 63,567 +0.08(+0.94%)
Dec 14, 2016 8.490 8.533 8.417 8.448 117,005 -0.09(-1.07%)
Dec 13, 2016 8.441 8.545 8.441 8.539 94,242 +0.08(+0.95%)
Dec 12, 2016 8.448 8.466 8.406 8.459 92,488 +0.01(+0.14%)
Dec 09, 2016 8.556 8.604 8.406 8.448 311,245 -0.08(-0.96%)
Dec 08, 2016 8.568 8.589 8.466 8.530 192,491 -0.06(-0.72%)
Dec 07, 2016 8.496 8.604 8.490 8.592 112,716 +0.05(+0.63%)
Dec 06, 2016 8.460 8.550 8.364 8.538 108,673 +0.13(+1.57%)
Dec 05, 2016 8.424 8.448 8.297 8.406 135,027 -0.02(-0.29%)
Dec 02, 2016 8.454 8.454 8.364 8.430 97,541 -0.02(-0.28%)
Dec 01, 2016 8.430 8.508 8.424 8.454 70,150 -0.01(-0.07%)
Nov 30, 2016 8.448 8.520 8.394 8.460 96,319 +0.04(+0.43%)
Nov 29, 2016 8.370 8.424 8.370 8.424 83,148 +0.04(+0.43%)
Nov 28, 2016 8.442 8.466 8.388 8.388 111,916 -0.11(-1.34%)
Nov 25, 2016 8.514 8.537 8.430 8.502 43,909 +0.04(+0.50%)
Nov 23, 2016 8.460 8.460 8.460 0 -0.11(-1.26%)
Nov 22, 2016 8.454 8.580 8.412 8.568 148,828 +0.13(+1.50%)
Nov 21, 2016 8.448 8.448 8.394 8.442 108,400 +0.05(+0.57%)
Nov 18, 2016 8.460 8.473 8.376 8.394 97,805 -0.06(-0.71%)
Nov 17, 2016 8.352 8.490 8.352 8.454 92,420 +0.07(+0.86%)
Nov 16, 2016 8.297 8.388 8.261 8.382 103,487 +0.07(+0.80%)
Nov 15, 2016 8.183 8.339 8.159 8.315 117,356 +0.10(+1.17%)
Nov 14, 2016 8.177 8.249 8.081 8.219 92,337 +0.06(+0.79%)
Nov 11, 2016 8.129 8.177 8.112 8.155 70,669 -0.00(-0.06%)
Nov 10, 2016 8.183 8.189 8.093 8.159 117,609 +0.07(+0.82%)
Nov 09, 2016 7.961 8.123 7.919 8.093 94,285 +0.06(+0.75%)
Nov 08, 2016 7.967 8.051 7.931 8.033 75,612 +0.04(+0.53%)
Nov 07, 2016 7.967 8.021 7.967 7.991 61,700 +0.10(+1.30%)
Nov 04, 2016 8.009 8.009 7.889 7.889 86,231 -0.10(-1.28%)
Nov 03, 2016 8.087 8.123 7.979 7.991 167,336 -0.10(-1.26%)
Nov 02, 2016 8.123 8.134 8.027 8.093 109,398 -0.03(-0.38%)
Nov 01, 2016 8.195 8.201 8.117 8.124 70,704 -0.04(-0.51%)
Oct 31, 2016 8.255 8.261 8.123 8.165 58,824 -0.04(-0.51%)
Oct 28, 2016 8.177 8.255 8.177 8.207 62,995 +0.01(+0.07%)
Oct 27, 2016 8.249 8.267 8.165 8.201 79,236 -0.02(-0.22%)
Oct 26, 2016 8.237 8.261 8.141 8.219 150,999 -0.05(-0.58%)
Oct 25, 2016 8.291 8.309 8.237 8.267 157,458 -0.01(-0.07%)
Oct 24, 2016 8.267 8.285 8.213 8.273 202,001 +0.10(+1.25%)
Oct 21, 2016 8.117 8.177 8.063 8.171 193,418 +0.05(+0.67%)
Oct 20, 2016 8.063 8.123 8.021 8.117 132,333 +0.06(+0.75%)
Oct 19, 2016 8.003 8.069 7.986 8.057 97,275 +0.06(+0.75%)
Oct 18, 2016 7.991 8.033 7.975 7.997 67,915 +0.07(+0.91%)
Oct 17, 2016 8.039 8.055 7.858 7.925 253,879 -0.08(-0.98%)
Oct 14, 2016 8.057 8.123 8.003 8.003 105,419 -0.03(-0.37%)
Oct 13, 2016 7.997 8.075 7.997 8.033 71,772 -0.01(-0.07%)
Oct 12, 2016 8.075 8.111 8.039 8.039 56,624 +0.00(+0.00%)
Oct 11, 2016 8.171 8.171 8.039 8.039 58,157 -0.11(-1.40%)
Oct 10, 2016 8.201 8.255 8.153 8.153 71,534 +0.00(+0.00%)
Oct 07, 2016 8.243 8.243 8.153 8.153 64,276 -0.05(-0.59%)
Oct 06, 2016 8.177 8.249 8.156 8.201 94,885 +0.05(+0.59%)
Oct 05, 2016 8.165 8.219 8.152 8.153 70,381 +0.04(+0.44%)
Oct 04, 2016 8.219 8.252 8.105 8.117 117,709 -0.07(-0.81%)
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.