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 (%)
Sep 30, 2009 4.347 4.429 4.323 4.409 219,294 +0.09(+1.99%)
Sep 29, 2009 4.388 4.388 4.309 4.322 214,901 -0.10(-2.25%)
Sep 28, 2009 4.374 4.446 4.343 4.422 333,650 +0.12(+2.87%)
Sep 25, 2009 4.278 4.316 4.278 4.299 178,163 +0.02(+0.48%)
Sep 24, 2009 4.388 4.419 4.278 4.278 292,645 -0.12(-2.65%)
Sep 23, 2009 4.388 4.450 4.388 4.395 237,692 +0.02(+0.39%)
Sep 22, 2009 4.426 4.439 4.374 4.378 234,250 +0.00(+0.07%)
Sep 21, 2009 4.378 4.404 4.367 4.375 268,787 -0.03(-0.62%)
Sep 18, 2009 4.477 4.481 4.392 4.402 222,949 -0.04(-1.00%)
Sep 17, 2009 4.522 4.529 4.443 4.446 221,241 -0.04(-0.99%)
Sep 16, 2009 4.487 4.505 4.463 4.491 209,477 +0.03(+0.69%)
Sep 15, 2009 4.395 4.460 4.395 4.460 248,719 +0.06(+1.32%)
Sep 14, 2009 4.357 4.405 4.351 4.402 159,398 +0.03(+0.71%)
Sep 11, 2009 4.450 4.450 4.371 4.371 194,116 -0.12(-2.75%)
Sep 10, 2009 4.457 4.494 4.439 4.494 398,038 +0.04(+1.00%)
Sep 09, 2009 4.439 4.460 4.429 4.450 330,172 +0.01(+0.15%)
Sep 08, 2009 4.402 4.453 4.385 4.443 274,284 +0.08(+1.81%)
Sep 04, 2009 4.288 4.364 4.285 4.364 202,866 +0.06(+1.35%)
Sep 03, 2009 4.251 4.306 4.251 4.306 240,831 +0.05(+1.29%)
Sep 02, 2009 4.199 4.254 4.186 4.251 318,446 +0.07(+1.64%)
Sep 01, 2009 4.316 4.316 4.182 4.182 346,898 -0.12(-2.79%)
Aug 31, 2009 4.299 4.306 4.271 4.302 272,509 -0.00(-0.08%)
Aug 28, 2009 4.295 4.326 4.288 4.306 240,907 +0.01(+0.28%)
Aug 27, 2009 4.326 4.343 4.288 4.294 282,813 -0.07(-1.54%)
Aug 26, 2009 4.347 4.398 4.347 4.361 172,013 -0.01(-0.31%)
Aug 25, 2009 4.333 4.381 4.333 4.374 211,573 +0.04(+1.03%)
Aug 24, 2009 4.343 4.374 4.323 4.330 310,987 -0.03(-0.63%)
Aug 21, 2009 4.361 4.364 4.316 4.357 207,769 +0.03(+0.79%)
Aug 20, 2009 4.206 4.343 4.206 4.323 379,887 +0.10(+2.36%)
Aug 19, 2009 4.134 4.234 4.127 4.223 254,496 +0.06(+1.48%)
Aug 18, 2009 4.141 4.186 4.124 4.162 260,984 +0.05(+1.15%)
Aug 17, 2009 4.168 4.168 4.107 4.114 151,166 -0.10(-2.47%)
Aug 14, 2009 4.264 4.277 4.199 4.218 197,034 -0.05(-1.09%)
Aug 13, 2009 4.282 4.282 4.262 4.265 124,461 +0.00(+0.05%)
Aug 12, 2009 4.251 4.275 4.244 4.263 164,895 +0.03(+0.61%)
Aug 11, 2009 4.086 4.282 4.086 4.237 140,204 -0.02(-0.40%)
Aug 10, 2009 4.230 4.258 4.213 4.254 166,950 +0.03(+0.73%)
Aug 07, 2009 4.206 4.244 4.206 4.223 141,390 +0.04(+0.98%)
Aug 06, 2009 4.223 4.295 4.168 4.182 177,770 -0.06(-1.38%)
Aug 05, 2009 4.292 4.292 4.199 4.240 268,988 -0.02(-0.48%)
Aug 04, 2009 4.258 4.275 4.237 4.261 175,642 -0.01(-0.24%)
Aug 03, 2009 4.213 4.275 4.206 4.271 317,254 +0.09(+2.22%)
Jul 31, 2009 4.172 4.199 4.153 4.179 230,405 +0.02(+0.50%)
Jul 30, 2009 4.151 4.189 4.148 4.158 326,194 +0.05(+1.25%)
Jul 29, 2009 4.103 4.148 4.103 4.107 253,446 -0.02(-0.42%)
Jul 28, 2009 4.117 4.124 4.052 4.124 287,870 -0.01(-0.25%)
Jul 27, 2009 4.117 4.138 4.100 4.134 225,698 +0.01(+0.17%)
Jul 24, 2009 4.151 4.168 4.120 4.127 851 -0.02(-0.50%)
Jul 23, 2009 4.172 4.179 4.138 4.148 389,395 +0.05(+1.17%)
Jul 22, 2009 4.096 4.100 4.063 4.100 209,016 +0.00(+0.08%)
Jul 21, 2009 4.089 4.103 4.062 4.096 202,712 +0.01(+0.25%)
Jul 20, 2009 4.083 4.086 4.059 4.086 175,767 -0.01(-0.17%)
Jul 17, 2009 4.086 4.096 4.045 4.093 271,845 +0.02(+0.59%)
Jul 16, 2009 4.028 4.069 4.000 4.069 240,633 +0.03(+0.85%)
Jul 15, 2009 3.945 4.045 3.942 4.035 264,523 +0.12(+3.07%)
Jul 14, 2009 3.849 3.925 3.849 3.915 160,809 +0.05(+1.24%)
Jul 13, 2009 3.820 3.873 3.820 3.866 145,179 +0.04(+1.08%)
Jul 10, 2009 3.822 3.832 3.815 3.825 139,035 -0.01(-0.18%)
Jul 09, 2009 3.846 3.846 3.815 3.832 263,677 +0.04(+1.18%)
Jul 08, 2009 3.788 3.815 3.767 3.788 228,382 -0.02(-0.55%)
Jul 07, 2009 3.836 3.856 3.808 3.809 178,574 -0.03(-0.88%)
Jul 06, 2009 3.818 3.866 3.808 3.842 129,711 -0.04(-1.06%)
Jul 02, 2009 3.908 3.918 3.884 3.884 211,194 -0.07(-1.74%)
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.