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 (%)
Jun 29, 2012 5.403 5.446 5.403 5.446 101,034 +0.09(+1.75%)
Jun 28, 2012 5.343 5.356 5.326 5.352 102,927 -0.01(-0.16%)
Jun 27, 2012 5.348 5.395 5.343 5.361 75,715 +0.03(+0.56%)
Jun 26, 2012 5.309 5.348 5.309 5.331 83,762 +0.02(+0.40%)
Jun 25, 2012 5.335 5.339 5.305 5.309 83,553 -0.05(-0.95%)
Jun 22, 2012 5.339 5.365 5.331 5.361 35,330 +0.04(+0.72%)
Jun 21, 2012 5.378 5.386 5.322 5.322 89,734 -0.04(-0.79%)
Jun 20, 2012 5.407 5.407 5.348 5.365 73,592 -0.01(-0.16%)
Jun 19, 2012 5.322 5.403 5.339 5.373 89,528 +0.05(+0.96%)
Jun 18, 2012 5.314 5.339 5.314 5.322 66,163 -0.01(-0.16%)
Jun 15, 2012 5.309 5.331 5.309 5.331 100,461 +0.02(+0.40%)
Jun 14, 2012 5.361 5.361 5.297 5.309 93,401 +0.01(+0.16%)
Jun 13, 2012 5.322 5.339 5.301 5.301 67,187 -0.01(-0.16%)
Jun 12, 2012 5.234 5.309 5.234 5.309 80,626 +0.07(+1.43%)
Jun 11, 2012 5.314 5.322 5.234 5.234 72,031 -0.06(-1.18%)
Jun 08, 2012 5.251 5.301 5.243 5.297 53,094 +0.04(+0.71%)
Jun 07, 2012 5.284 5.301 5.251 5.259 47,204 +0.02(+0.40%)
Jun 06, 2012 5.180 5.247 5.180 5.239 52,921 +0.07(+1.45%)
Jun 05, 2012 5.151 5.168 5.151 5.164 48,022 +0.02(+0.40%)
Jun 04, 2012 5.209 5.226 5.122 5.143 88,711 -0.07(-1.36%)
Jun 01, 2012 5.255 5.264 5.214 5.214 69,484 -0.09(-1.65%)
May 31, 2012 5.318 5.318 5.264 5.301 60,875 -0.01(-0.16%)
May 30, 2012 5.330 5.339 5.293 5.309 63,218 -0.04(-0.70%)
May 29, 2012 5.322 5.347 5.309 5.347 53,284 +0.05(+1.02%)
May 25, 2012 5.284 5.297 5.269 5.293 30,869 +0.01(+0.16%)
May 24, 2012 5.255 5.284 5.255 5.284 49,362 +0.05(+1.03%)
May 23, 2012 5.218 5.239 5.197 5.230 85,551 +0.00(+0.08%)
May 22, 2012 5.189 5.239 5.189 5.226 43,008 +0.05(+0.97%)
May 21, 2012 5.172 5.185 5.143 5.176 130,733 +0.03(+0.65%)
May 18, 2012 5.209 5.209 5.143 5.143 87,693 -0.07(-1.36%)
May 17, 2012 5.268 5.268 5.214 5.214 66,876 -0.04(-0.71%)
May 16, 2012 5.301 5.315 5.251 5.251 61,768 -0.03(-0.55%)
May 15, 2012 5.280 5.305 5.268 5.280 79,327 +0.00(+0.08%)
May 14, 2012 5.330 5.330 5.276 5.276 98,723 -0.08(-1.55%)
May 11, 2012 5.339 5.376 5.334 5.359 86,425 +0.01(+0.16%)
May 10, 2012 5.380 5.384 5.351 5.351 91,451 +0.01(+0.16%)
May 09, 2012 5.343 5.372 5.326 5.343 126,564 -0.03(-0.54%)
May 08, 2012 5.384 5.401 5.355 5.372 108,787 -0.03(-0.62%)
May 07, 2012 5.380 5.418 5.380 5.405 109,534 -0.00(-0.08%)
May 04, 2012 5.430 5.434 5.393 5.409 75,357 -0.05(-0.84%)
May 03, 2012 5.497 5.505 5.447 5.455 87,941 -0.04(-0.76%)
May 02, 2012 5.513 5.522 5.489 5.497 64,208 -0.02(-0.45%)
May 01, 2012 5.518 5.547 5.501 5.522 84,816 +0.02(+0.30%)
Apr 30, 2012 5.530 5.530 5.501 5.505 78,189 -0.02(-0.38%)
Apr 27, 2012 5.526 5.530 5.513 5.526 37,355 -0.00(-0.08%)
Apr 26, 2012 5.509 5.530 5.505 5.530 78,825 +0.03(+0.49%)
Apr 25, 2012 5.489 5.503 5.476 5.503 102,637 +0.04(+0.80%)
Apr 24, 2012 5.443 5.468 5.443 5.459 65,053 +0.02(+0.46%)
Apr 23, 2012 5.418 5.451 5.414 5.434 77,838 -0.02(-0.31%)
Apr 20, 2012 5.439 5.459 5.439 5.451 55,757 +0.03(+0.54%)
Apr 19, 2012 5.447 5.455 5.409 5.422 40,499 -0.02(-0.46%)
Apr 18, 2012 5.439 5.459 5.439 5.447 58,713 +0.00(+0.00%)
Apr 17, 2012 5.414 5.451 5.414 5.447 70,711 +0.06(+1.16%)
Apr 16, 2012 5.418 5.464 5.372 5.384 76,825 -0.01(-0.23%)
Apr 13, 2012 5.414 5.430 5.389 5.397 91,096 -0.02(-0.31%)
Apr 12, 2012 5.397 5.422 5.368 5.414 159,331 +0.05(+0.85%)
Apr 11, 2012 5.384 5.418 5.359 5.368 161,550 +0.01(+0.16%)
Apr 10, 2012 5.414 5.422 5.351 5.359 73,319 -0.05(-0.92%)
Apr 09, 2012 5.418 5.430 5.397 5.409 101,950 -0.05(-0.92%)
Apr 05, 2012 5.472 5.489 5.455 5.459 93,831 -0.01(-0.23%)
Apr 04, 2012 5.505 5.518 5.472 5.472 113,388 -0.07(-1.28%)
Apr 03, 2012 5.559 5.568 5.518 5.543 99,407 -0.03(-0.60%)
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.