Skip to main content

Nuveen S&P 500 Dynamic Overwrite Fund (NY: SPXX )

16.00 +0.06 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 10.21 10.29 10.13 10.22 86,757 +0.01(+0.12%)
Oct 30, 2017 10.29 10.37 10.12 10.21 86,730 -0.04(-0.37%)
Oct 27, 2017 10.19 10.29 10.19 10.25 64,368 +0.09(+0.87%)
Oct 26, 2017 10.16 10.31 10.15 10.16 86,174 +0.03(+0.25%)
Oct 25, 2017 10.38 10.46 10.14 10.14 119,328 -0.20(-1.95%)
Oct 24, 2017 10.67 10.68 10.27 10.34 185,000 -0.29(-2.75%)
Oct 23, 2017 10.51 10.85 10.48 10.63 139,194 +0.11(+1.05%)
Oct 20, 2017 10.44 11.11 10.43 10.52 95,261 +0.08(+0.72%)
Oct 19, 2017 10.22 10.55 10.21 10.44 81,252 +0.17(+1.65%)
Oct 18, 2017 10.16 10.32 10.15 10.27 65,955 +0.13(+1.30%)
Oct 17, 2017 10.07 10.19 10.07 10.14 70,423 +0.05(+0.49%)
Oct 16, 2017 9.954 10.14 9.954 10.09 171,439 +0.13(+1.27%)
Oct 13, 2017 9.916 9.985 9.890 9.966 37,934 +0.04(+0.44%)
Oct 12, 2017 9.916 9.973 9.916 9.922 82,998 -0.01(-0.06%)
Oct 11, 2017 9.878 9.936 9.859 9.929 38,879 +0.07(+0.70%)
Oct 10, 2017 9.885 9.992 9.859 9.859 63,032 -0.03(-0.25%)
Oct 09, 2017 9.878 9.935 9.874 9.885 53,490 +0.03(+0.26%)
Oct 06, 2017 9.859 9.897 9.841 9.859 28,493 -0.02(-0.19%)
Oct 05, 2017 9.853 9.909 9.822 9.878 86,695 +0.08(+0.77%)
Oct 04, 2017 9.765 9.841 9.765 9.803 53,625 -0.01(-0.13%)
Oct 03, 2017 9.778 9.841 9.778 9.815 49,659 +0.03(+0.32%)
Oct 02, 2017 9.897 9.897 9.784 9.784 91,317 -0.06(-0.64%)
Sep 29, 2017 9.847 9.853 9.790 9.847 53,074 +0.06(+0.58%)
Sep 28, 2017 9.702 9.866 9.702 9.790 73,615 +0.05(+0.52%)
Sep 27, 2017 9.752 9.796 9.740 9.740 49,613 -0.02(-0.19%)
Sep 26, 2017 9.746 9.772 9.732 9.759 55,694 +0.03(+0.32%)
Sep 25, 2017 9.721 9.771 9.719 9.727 28,116 +0.03(+0.32%)
Sep 22, 2017 9.696 9.758 9.696 9.696 43,463 +0.00(+0.00%)
Sep 21, 2017 9.733 9.752 9.696 9.696 52,915 -0.04(-0.45%)
Sep 20, 2017 9.689 9.752 9.664 9.740 56,619 +0.05(+0.52%)
Sep 19, 2017 9.645 9.696 9.608 9.689 53,156 +0.03(+0.33%)
Sep 18, 2017 9.677 9.677 9.601 9.658 94,022 +0.04(+0.46%)
Sep 15, 2017 9.570 9.614 9.564 9.614 37,460 +0.05(+0.53%)
Sep 14, 2017 9.608 9.608 9.557 9.564 33,358 -0.02(-0.26%)
Sep 13, 2017 9.581 9.612 9.538 9.588 53,589 -0.01(-0.06%)
Sep 12, 2017 9.581 9.624 9.581 9.593 35,642 +0.06(+0.65%)
Sep 11, 2017 9.618 9.624 9.531 9.531 33,258 +0.00(+0.00%)
Sep 08, 2017 9.556 9.590 9.531 9.531 37,545 -0.03(-0.32%)
Sep 07, 2017 9.556 9.593 9.539 9.562 35,441 +0.02(+0.26%)
Sep 06, 2017 9.562 9.600 9.538 9.538 39,664 +0.01(+0.06%)
Sep 05, 2017 9.612 9.612 9.519 9.531 25,269 -0.06(-0.65%)
Sep 01, 2017 9.556 9.606 9.556 9.593 42,013 +0.08(+0.85%)
Aug 31, 2017 9.519 9.543 9.507 9.513 33,877 +0.01(+0.13%)
Aug 30, 2017 9.507 9.562 9.488 9.500 87,222 -0.01(-0.07%)
Aug 29, 2017 9.445 9.655 9.445 9.507 86,491 +0.04(+0.39%)
Aug 28, 2017 9.500 9.513 9.463 9.469 46,528 +0.02(+0.20%)
Aug 25, 2017 9.494 9.507 9.451 9.451 53,375 -0.01(-0.13%)
Aug 24, 2017 9.476 9.494 9.452 9.463 36,895 -0.01(-0.13%)
Aug 23, 2017 9.463 9.500 9.463 9.476 101,628 +0.01(+0.13%)
Aug 22, 2017 9.401 9.500 9.401 9.463 72,450 +0.10(+1.06%)
Aug 21, 2017 9.370 9.383 9.308 9.364 50,254 -0.02(-0.20%)
Aug 18, 2017 9.339 9.408 9.307 9.383 60,453 +0.03(+0.33%)
Aug 17, 2017 9.432 9.507 9.352 9.352 68,390 -0.12(-1.24%)
Aug 16, 2017 9.451 9.507 9.432 9.469 48,478 +0.02(+0.26%)
Aug 15, 2017 9.445 9.513 9.438 9.445 73,824 +0.05(+0.53%)
Aug 14, 2017 9.420 9.500 9.395 9.395 135,415 +0.03(+0.33%)
Aug 11, 2017 9.352 9.423 9.240 9.364 100,835 +0.01(+0.13%)
Aug 10, 2017 9.538 9.574 9.308 9.352 91,546 -0.22(-2.27%)
Aug 09, 2017 9.593 9.594 9.544 9.569 39,000 -0.06(-0.58%)
Aug 08, 2017 9.649 9.661 9.618 9.624 64,386 -0.04(-0.38%)
Aug 07, 2017 9.600 9.661 9.600 9.661 64,005 +0.07(+0.71%)
Aug 04, 2017 9.649 9.649 9.588 9.593 40,784 -0.04(-0.45%)
Aug 03, 2017 9.643 9.649 9.600 9.637 34,003 +0.01(+0.13%)
Aug 02, 2017 9.630 9.658 9.606 9.624 47,853 +0.02(+0.19%)
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.