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 (%)
Sep 30, 2008 4.354 4.494 4.326 4.484 216,385 +0.15(+3.40%)
Sep 29, 2008 4.525 4.535 4.326 4.337 285,200 -0.27(-5.95%)
Sep 26, 2008 4.511 4.611 4.481 4.611 0 +0.02(+0.45%)
Sep 25, 2008 4.529 4.614 4.529 4.590 218,766 +0.06(+1.36%)
Sep 24, 2008 4.563 4.563 4.529 4.529 167,897 -0.02(-0.38%)
Sep 23, 2008 4.525 4.645 4.525 4.546 222,445 -0.08(-1.78%)
Sep 22, 2008 4.752 4.753 4.628 4.628 242,927 -0.12(-2.46%)
Sep 19, 2008 4.680 4.755 4.673 4.745 0 +0.28(+6.38%)
Sep 18, 2008 4.415 4.481 4.237 4.460 422,982 +0.03(+0.70%)
Sep 17, 2008 4.525 4.597 4.412 4.429 623,593 -0.26(-5.56%)
Sep 16, 2008 4.563 4.690 4.532 4.690 531,063 -0.09(-1.87%)
Sep 15, 2008 4.824 4.844 4.776 4.779 201,269 -0.16(-3.33%)
Sep 12, 2008 4.961 4.992 4.927 4.944 170,521 -0.05(-1.10%)
Sep 11, 2008 4.899 4.999 4.890 4.999 203,143 -0.10(-1.89%)
Sep 10, 2008 5.081 5.095 5.047 5.095 207,040 +0.01(+0.20%)
Sep 09, 2008 5.198 5.198 5.084 5.084 148,120 -0.13(-2.44%)
Sep 08, 2008 5.229 5.235 5.148 5.211 271,294 +0.10(+1.88%)
Sep 05, 2008 5.067 5.115 5.060 5.115 0 -0.01(-0.13%)
Sep 04, 2008 5.153 5.153 5.098 5.122 318,268 -0.05(-0.93%)
Sep 03, 2008 5.187 5.198 5.167 5.170 111,117 -0.04(-0.86%)
Sep 02, 2008 5.211 5.229 5.208 5.215 288,753 +0.03(+0.53%)
Aug 29, 2008 5.180 5.204 5.160 5.187 104,090 -0.01(-0.20%)
Aug 28, 2008 5.146 5.201 5.146 5.198 123,575 +0.07(+1.27%)
Aug 27, 2008 5.129 5.160 5.129 5.132 256,632 -0.00(-0.07%)
Aug 26, 2008 5.132 5.170 5.132 5.136 115,997 -0.01(-0.10%)
Aug 25, 2008 5.163 5.177 5.136 5.141 68,672 -0.06(-1.22%)
Aug 22, 2008 5.150 5.204 5.150 5.204 104,824 +0.05(+0.93%)
Aug 21, 2008 5.115 5.160 5.115 5.156 109,508 +0.00(+0.07%)
Aug 20, 2008 5.153 5.184 5.146 5.153 139,050 -0.00(-0.07%)
Aug 19, 2008 5.160 5.177 5.150 5.156 114,807 -0.03(-0.53%)
Aug 18, 2008 5.211 5.232 5.184 5.184 52,110 -0.04(-0.85%)
Aug 15, 2008 5.232 5.247 5.211 5.229 0 +0.01(+0.20%)
Aug 14, 2008 5.156 5.246 5.156 5.218 55,051 +0.02(+0.46%)
Aug 13, 2008 5.187 5.232 5.170 5.194 89,247 -0.01(-0.20%)
Aug 12, 2008 5.232 5.249 5.204 5.204 113,423 -0.04(-0.85%)
Aug 11, 2008 5.208 5.274 5.208 5.249 127,265 +0.01(+0.20%)
Aug 08, 2008 5.132 5.249 5.132 5.239 86,645 +0.09(+1.66%)
Aug 07, 2008 5.194 5.212 5.153 5.153 101,644 -0.08(-1.44%)
Aug 06, 2008 5.184 5.235 5.184 5.229 57,849 +0.03(+0.53%)
Aug 05, 2008 5.129 5.201 5.129 5.201 103,099 +0.07(+1.27%)
Aug 04, 2008 5.150 5.156 5.136 5.136 57,240 -0.02(-0.47%)
Aug 01, 2008 5.156 5.163 5.122 5.160 59,957 +0.00(+0.07%)
Jul 31, 2008 5.153 5.211 5.153 5.156 56,704 -0.04(-0.79%)
Jul 30, 2008 5.156 5.208 5.136 5.198 122,867 +0.06(+1.13%)
Jul 29, 2008 5.139 5.139 5.047 5.139 70,261 +0.06(+1.22%)
Jul 28, 2008 5.112 5.146 5.078 5.078 80,468 -0.07(-1.27%)
Jul 25, 2008 5.119 5.154 5.115 5.143 84,872 -0.00(-0.07%)
Jul 24, 2008 5.232 5.232 5.139 5.146 94,299 -0.07(-1.32%)
Jul 23, 2008 5.143 5.218 5.143 5.215 175,837 +0.08(+1.47%)
Jul 22, 2008 5.036 5.139 5.012 5.139 128,804 +0.05(+1.01%)
Jul 21, 2008 5.091 5.112 5.074 5.088 74,437 +0.01(+0.27%)
Jul 18, 2008 5.033 5.075 5.026 5.074 83,135 +0.05(+1.02%)
Jul 17, 2008 4.940 5.040 4.940 5.023 125,522 +0.13(+2.59%)
Jul 16, 2008 4.789 4.903 4.789 4.896 153,950 +0.09(+1.86%)
Jul 15, 2008 4.858 4.861 4.748 4.807 319,571 -0.12(-2.51%)
Jul 14, 2008 5.012 5.014 4.916 4.930 173,485 -0.04(-0.90%)
Jul 11, 2008 4.978 5.040 4.961 4.975 116,285 -0.06(-1.16%)
Jul 10, 2008 5.043 5.074 5.016 5.033 152,224 -0.04(-0.81%)
Jul 09, 2008 5.163 5.177 5.074 5.074 80,728 -0.07(-1.27%)
Jul 08, 2008 5.074 5.143 5.060 5.139 89,985 +0.04(+0.74%)
Jul 07, 2008 5.146 5.177 5.050 5.102 239,584 -0.05(-1.00%)
Jul 04, 2008 5.174 5.177 5.115 5.153 120,328 +0.00(+0.00%)
Jul 03, 2008 5.174 5.177 5.115 5.153 120,328 -0.03(-0.66%)
Jul 02, 2008 5.273 5.287 5.180 5.187 93,888 -0.07(-1.31%)
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.