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 )

16.00 +0.06 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 31, 2006 5.891 5.915 5.870 5.915 109,887 +0.04(+0.70%)
May 30, 2006 5.911 5.915 5.832 5.873 102,309 -0.04(-0.70%)
May 26, 2006 5.925 5.952 5.887 5.915 152,735 +0.03(+0.52%)
May 25, 2006 5.822 5.927 5.822 5.884 284,775 +0.07(+1.12%)
May 24, 2006 5.843 5.870 5.784 5.819 185,963 -0.03(-0.53%)
May 23, 2006 5.843 5.918 5.832 5.849 278,362 +0.02(+0.41%)
May 22, 2006 5.839 5.860 5.767 5.825 292,645 -0.03(-0.47%)
May 19, 2006 5.887 5.915 5.843 5.853 280,985 -0.08(-1.33%)
May 18, 2006 5.956 5.994 5.908 5.932 167,017 -0.02(-0.35%)
May 17, 2006 5.970 5.973 5.887 5.952 206,658 -0.04(-0.69%)
May 16, 2006 5.963 5.997 5.922 5.994 120,963 +0.05(+0.87%)
May 15, 2006 5.922 5.980 5.922 5.942 117,466 -0.00(-0.06%)
May 12, 2006 6.000 6.011 5.946 5.946 171,681 -0.07(-1.20%)
May 11, 2006 6.083 6.090 6.004 6.018 177,802 -0.10(-1.63%)
May 10, 2006 6.121 6.138 6.079 6.117 220,941 -0.02(-0.28%)
May 09, 2006 6.110 6.148 6.100 6.134 212,488 +0.00(+0.06%)
May 08, 2006 6.127 6.138 6.090 6.131 160,896 +0.00(+0.06%)
May 05, 2006 6.103 6.138 6.069 6.127 156,815 +0.04(+0.68%)
May 04, 2006 6.072 6.100 6.042 6.086 127,667 +0.03(+0.45%)
May 03, 2006 6.024 6.079 6.021 6.059 104,058 +0.03(+0.57%)
May 02, 2006 6.038 6.069 6.021 6.024 215,694 -0.00(-0.06%)
May 01, 2006 6.035 6.069 6.021 6.028 191,793 +0.01(+0.11%)
Apr 28, 2006 6.021 6.038 6.007 6.021 84,820 +0.00(+0.00%)
Apr 27, 2006 5.980 6.038 5.942 6.021 125,336 +0.03(+0.52%)
Apr 26, 2006 5.956 5.990 5.942 5.990 188,586 +0.04(+0.75%)
Apr 25, 2006 5.959 5.980 5.918 5.946 309,842 -0.06(-0.97%)
Apr 24, 2006 6.011 6.021 5.939 6.004 352,398 -0.04(-0.74%)
Apr 21, 2006 6.014 6.072 6.011 6.048 181,591 +0.04(+0.74%)
Apr 20, 2006 6.014 6.038 5.966 6.004 225,021 -0.03(-0.51%)
Apr 19, 2006 6.018 6.035 6.007 6.035 148,945 +0.02(+0.34%)
Apr 18, 2006 6.048 6.055 6.007 6.014 168,183 -0.00(-0.06%)
Apr 17, 2006 6.121 6.124 6.011 6.018 179,842 -0.09(-1.52%)
Apr 13, 2006 6.107 6.134 6.052 6.110 141,367 +0.00(+0.06%)
Apr 12, 2006 6.100 6.117 6.059 6.107 127,959 +0.01(+0.17%)
Apr 11, 2006 6.145 6.155 6.096 6.096 102,309 -0.09(-1.44%)
Apr 10, 2006 6.213 6.230 6.182 6.186 134,080 -0.04(-0.61%)
Apr 07, 2006 6.230 6.251 6.213 6.223 89,484 -0.01(-0.11%)
Apr 06, 2006 6.244 6.254 6.217 6.230 88,026 -0.01(-0.22%)
Apr 05, 2006 6.247 6.282 6.223 6.244 123,004 -0.00(-0.05%)
Apr 04, 2006 6.220 6.265 6.210 6.247 140,784 +0.01(+0.22%)
Apr 03, 2006 6.206 6.285 6.189 6.234 302,555 +0.02(+0.28%)
Mar 31, 2006 6.182 6.217 6.179 6.217 211,613 +0.03(+0.55%)
Mar 30, 2006 6.182 6.191 6.162 6.182 168,766 +0.00(+0.00%)
Mar 29, 2006 6.151 6.189 6.114 6.182 201,120 +0.06(+0.95%)
Mar 28, 2006 6.151 6.162 6.096 6.124 263,205 -0.02(-0.28%)
Mar 27, 2006 6.145 6.169 6.141 6.141 162,353 -0.01(-0.17%)
Mar 24, 2006 6.151 6.158 6.124 6.151 164,102 -0.01(-0.11%)
Mar 23, 2006 6.151 6.165 6.127 6.158 154,483 +0.01(+0.17%)
Mar 22, 2006 6.141 6.169 6.107 6.148 148,654 +0.01(+0.11%)
Mar 21, 2006 6.107 6.158 6.107 6.141 243,968 +0.01(+0.11%)
Mar 20, 2006 6.158 6.175 6.121 6.134 185,380 -0.01(-0.22%)
Mar 17, 2006 6.131 6.148 6.131 6.148 36,143 +0.02(+0.28%)
Mar 16, 2006 6.134 6.165 6.121 6.131 160,605 +0.01(+0.17%)
Mar 15, 2006 6.124 6.124 6.090 6.121 157,981 +0.01(+0.22%)
Mar 14, 2006 6.110 6.158 6.107 6.107 143,699 -0.02(-0.28%)
Mar 13, 2006 6.131 6.162 6.100 6.124 143,990 -0.05(-0.78%)
Mar 10, 2006 6.148 6.175 6.148 6.172 111,927 +0.02(+0.39%)
Mar 09, 2006 6.151 6.186 6.121 6.148 144,573 -0.00(-0.06%)
Mar 08, 2006 6.155 6.172 6.107 6.151 183,631 -0.01(-0.17%)
Mar 07, 2006 6.162 6.162 6.121 6.162 143,116 +0.03(+0.50%)
Mar 06, 2006 6.169 6.186 6.131 6.131 125,627 -0.03(-0.45%)
Mar 03, 2006 6.141 6.203 6.117 6.158 186,546 +0.02(+0.34%)
Mar 02, 2006 6.162 6.199 6.131 6.138 171,681 -0.04(-0.61%)
Mar 01, 2006 6.169 6.182 6.145 6.175 190,044 +0.02(+0.33%)
Feb 28, 2006 6.155 6.172 6.141 6.155 287,106 +0.00(+0.00%)
Feb 27, 2006 6.145 6.165 6.134 6.155 207,241 +0.01(+0.17%)
Feb 24, 2006 6.165 6.165 6.117 6.145 158,564 +0.00(+0.00%)
Feb 23, 2006 6.158 6.169 6.141 6.145 137,578 -0.02(-0.33%)
Feb 22, 2006 6.134 6.165 6.124 6.165 157,398 +0.01(+0.11%)
Feb 21, 2006 6.103 6.172 6.100 6.158 184,214 +0.02(+0.34%)
Feb 17, 2006 6.141 6.151 6.048 6.138 226,187 -0.01(-0.22%)
Feb 16, 2006 6.038 6.151 6.014 6.151 154,483 +0.12(+2.05%)
Feb 15, 2006 6.031 6.069 6.018 6.028 107,555 +0.01(+0.17%)
Feb 14, 2006 5.983 6.055 5.983 6.018 154,192 +0.00(+0.00%)
Feb 13, 2006 5.966 6.048 5.963 6.018 187,129 -0.03(-0.51%)
Feb 10, 2006 6.048 6.055 5.994 6.048 196,165 +0.00(+0.06%)
Feb 09, 2006 6.038 6.079 6.018 6.045 261,456 -0.02(-0.40%)
Feb 08, 2006 6.048 6.093 6.014 6.069 218,026 +0.03(+0.45%)
Feb 07, 2006 6.090 6.121 6.042 6.042 155,358 -0.07(-1.12%)
Feb 06, 2006 6.096 6.138 6.079 6.110 113,385 +0.00(+0.06%)
Feb 03, 2006 6.127 6.158 6.093 6.107 102,600 -0.03(-0.50%)
Feb 02, 2006 6.090 6.155 6.090 6.138 127,376 +0.01(+0.17%)
Feb 01, 2006 6.124 6.131 6.069 6.127 143,990 +0.03(+0.45%)
Jan 31, 2006 6.127 6.138 6.059 6.100 159,730 -0.02(-0.34%)
Jan 30, 2006 6.076 6.145 6.028 6.121 308,967 +0.04(+0.73%)
Jan 27, 2006 6.018 6.076 5.994 6.076 129,999 +0.05(+0.91%)
Jan 26, 2006 6.042 6.086 6.018 6.021 145,448 -0.02(-0.40%)
Jan 25, 2006 6.055 6.086 6.038 6.045 140,201 +0.01(+0.11%)
Jan 24, 2006 5.997 6.045 5.987 6.038 124,461 +0.03(+0.51%)
Jan 23, 2006 5.970 6.018 5.970 6.007 133,788 +0.04(+0.63%)
Jan 20, 2006 5.997 6.024 5.935 5.970 173,430 -0.04(-0.74%)
Jan 19, 2006 6.011 6.048 5.997 6.014 142,824 +0.01(+0.11%)
Jan 18, 2006 5.966 6.014 5.959 6.007 114,551 +0.01(+0.11%)
Jan 17, 2006 6.038 6.055 5.935 6.000 240,761 -0.07(-1.19%)
Jan 13, 2006 6.107 6.134 6.048 6.072 106,972 -0.03(-0.56%)
Jan 12, 2006 6.175 6.175 6.079 6.107 110,470 -0.07(-1.11%)
Jan 11, 2006 6.141 6.186 6.069 6.175 173,138 +0.00(+0.06%)
Jan 10, 2006 6.121 6.172 6.107 6.172 114,551 +0.06(+0.95%)
Jan 09, 2006 6.086 6.155 6.086 6.114 155,066 +0.03(+0.45%)
Jan 06, 2006 6.062 6.138 6.048 6.086 169,349 +0.06(+0.97%)
Jan 05, 2006 6.038 6.055 5.987 6.028 195,873 -0.03(-0.45%)
Jan 04, 2006 5.963 6.066 5.963 6.055 156,232 +0.10(+1.73%)
Jan 03, 2006 5.952 5.970 5.870 5.952 197,039 +0.03(+0.58%)
Dec 30, 2005 5.884 5.935 5.819 5.918 871,522 +0.05(+0.88%)
Dec 29, 2005 5.846 5.884 5.798 5.867 276,030 +0.01(+0.18%)
Dec 28, 2005 5.935 5.935 5.839 5.856 188,878 -0.07(-1.16%)
Dec 27, 2005 5.952 5.987 5.853 5.925 581,792 -0.06(-1.03%)
Dec 23, 2005 5.918 6.007 5.908 5.987 250,380 +0.05(+0.81%)
Dec 22, 2005 5.952 6.035 5.908 5.939 549,146 -0.24(-3.83%)
Dec 21, 2005 6.724 6.724 6.110 6.175 1,260,064 -0.55(-8.16%)
Dec 20, 2005 6.862 6.865 6.724 6.724 1,253,651 -0.14(-2.00%)
Dec 19, 2005 6.862 6.862 6.862 6.862 160,896 +0.00(+0.00%)
Dec 16, 2005 6.862 6.865 6.862 6.862 221,815 +0.00(+0.00%)
Dec 15, 2005 6.862 6.865 6.862 6.862 182,757 +0.00(+0.00%)
Dec 14, 2005 6.862 6.865 6.862 6.862 242,219 +0.00(+0.00%)
Dec 13, 2005 6.862 6.865 6.862 6.862 269,035 +0.00(+0.00%)
Dec 12, 2005 6.862 6.865 6.862 6.862 263,497 +0.00(+0.00%)
Dec 09, 2005 6.862 6.865 6.862 6.862 337,241 +0.00(+0.00%)
Dec 08, 2005 6.862 6.865 6.862 6.862 358,810 +0.00(+0.00%)
Dec 07, 2005 6.862 6.865 6.862 6.862 236,972 +0.00(+0.00%)
Dec 06, 2005 6.862 6.865 6.862 6.862 290,313 +0.00(+0.00%)
Dec 05, 2005 6.862 6.865 6.862 6.862 284,775 +0.00(+0.00%)
Dec 02, 2005 6.862 6.865 6.862 6.862 244,259 +0.00(+0.00%)
Dec 01, 2005 6.865 6.865 6.862 6.862 383,003 -0.00(-0.05%)
Nov 30, 2005 6.862 6.865 6.862 6.865 347,443 +0.00(+0.05%)
Nov 29, 2005 6.862 6.865 6.862 6.862 323,250 +0.00(+0.00%)
Nov 25, 2005 6.862 6.865 6.862 6.862 256,793 +0.00(+0.00%)
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.