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 )

15.84 +0.04 (+0.22%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 21, 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 29, 2009 3.802 3.861 3.795 3.861 569,015 +0.05(+1.19%)
May 28, 2009 3.826 3.854 3.805 3.816 440,735 -0.00(-0.09%)
May 27, 2009 3.802 3.843 3.791 3.819 300,514 +0.00(+0.09%)
May 26, 2009 3.795 3.843 3.786 3.816 268,182 -0.00(-0.09%)
May 22, 2009 3.791 3.836 3.788 3.819 219,952 +0.03(+0.74%)
May 21, 2009 3.795 3.795 3.736 3.791 251,886 -0.01(-0.37%)
May 20, 2009 3.802 3.843 3.791 3.805 228,292 +0.00(+0.09%)
May 19, 2009 3.784 3.805 3.783 3.802 224,892 +0.02(+0.46%)
May 18, 2009 3.756 3.809 3.725 3.784 153,208 +0.07(+1.88%)
May 15, 2009 3.739 3.798 3.707 3.714 152,380 -0.03(-0.75%)
May 14, 2009 3.672 3.746 3.672 3.742 207,674 +0.08(+2.10%)
May 13, 2009 3.711 3.721 3.644 3.665 247,951 -0.10(-2.69%)
May 12, 2009 3.756 3.784 3.739 3.767 178,373 +0.01(+0.19%)
May 11, 2009 3.770 3.781 3.721 3.760 233,020 -0.08(-2.00%)
May 08, 2009 3.795 3.861 3.732 3.836 398,131 +0.06(+1.67%)
May 07, 2009 3.833 3.851 3.739 3.774 145,248 -0.06(-1.46%)
May 06, 2009 3.774 3.829 3.749 3.829 364,411 +0.06(+1.48%)
May 05, 2009 3.774 3.805 3.742 3.774 219,740 -0.03(-0.92%)
May 04, 2009 3.798 3.913 3.774 3.809 618,733 -0.00(-0.09%)
May 01, 2009 3.791 3.819 3.725 3.812 384,723 +0.02(+0.55%)
Apr 30, 2009 3.795 3.809 3.756 3.791 371,872 +0.04(+1.12%)
Apr 29, 2009 3.728 3.788 3.724 3.749 325,880 +0.08(+2.09%)
Apr 28, 2009 3.655 3.725 3.651 3.672 294,298 +0.01(+0.29%)
Apr 27, 2009 3.648 3.704 3.634 3.662 162,260 -0.03(-0.95%)
Apr 24, 2009 3.725 3.732 3.669 3.697 369,912 -0.01(-0.28%)
Apr 23, 2009 3.676 3.721 3.651 3.707 292,252 +0.05(+1.34%)
Apr 22, 2009 3.630 3.746 3.613 3.658 371,523 -0.02(-0.66%)
Apr 21, 2009 3.564 3.690 3.553 3.683 459,896 +0.13(+3.74%)
Apr 20, 2009 3.665 3.665 3.550 3.550 282,409 -0.13(-3.61%)
Apr 17, 2009 3.648 3.711 3.627 3.683 435,028 +0.01(+0.19%)
Apr 16, 2009 3.648 3.676 3.585 3.676 674,883 +0.06(+1.54%)
Apr 15, 2009 3.560 3.627 3.522 3.620 952,333 +0.08(+2.27%)
Apr 14, 2009 3.536 3.546 3.477 3.539 243,515 +0.01(+0.20%)
Apr 13, 2009 3.484 3.557 3.459 3.533 217,305 -0.02(-0.59%)
Apr 09, 2009 3.526 3.571 3.508 3.553 361,300 +0.09(+2.62%)
Apr 08, 2009 3.403 3.463 3.403 3.463 314,487 +0.05(+1.43%)
Apr 07, 2009 3.372 3.431 3.354 3.414 352,422 -0.05(-1.41%)
Apr 06, 2009 3.438 3.473 3.396 3.463 354,045 -0.06(-1.78%)
Apr 03, 2009 3.431 3.526 3.382 3.526 463,396 +0.02(+0.60%)
Apr 02, 2009 3.431 3.543 3.431 3.505 403,869 +0.10(+2.87%)
Apr 01, 2009 3.239 3.424 3.239 3.407 232,293 +0.05(+1.56%)
Mar 31, 2009 3.256 3.396 3.256 3.354 301,215 +0.11(+3.45%)
Mar 30, 2009 3.270 3.295 3.183 3.243 276,379 -0.28(-7.85%)
Mar 26, 2009 3.438 3.533 3.414 3.519 1,052,594 +0.13(+3.71%)
Mar 25, 2009 3.403 3.459 3.330 3.393 158,889 +0.03(+0.94%)
Mar 24, 2009 3.403 3.417 3.361 3.361 155,122 -0.08(-2.24%)
Mar 23, 2009 3.374 3.438 3.374 3.438 193,264 +0.21(+6.61%)
Mar 20, 2009 3.295 3.316 3.197 3.225 162,606 -0.06(-1.70%)
Mar 19, 2009 3.365 3.372 3.281 3.281 112,513 -0.05(-1.47%)
Mar 18, 2009 3.194 3.347 3.191 3.330 239,960 +0.10(+3.03%)
Mar 17, 2009 3.134 3.232 3.134 3.232 221,692 +0.10(+3.12%)
Mar 16, 2009 3.204 3.253 3.127 3.134 307,540 -0.05(-1.43%)
Mar 13, 2009 3.159 3.193 3.092 3.180 0 +0.06(+1.79%)
Mar 12, 2009 2.970 3.141 2.970 3.124 228,415 +0.13(+4.44%)
Mar 11, 2009 2.942 2.998 2.928 2.991 398,188 -0.03(-1.15%)
Mar 10, 2009 2.820 3.026 2.820 3.026 394,144 +0.23(+8.09%)
Mar 09, 2009 2.809 2.893 2.795 2.799 522,453 -0.07(-2.29%)
Mar 06, 2009 2.883 2.935 2.813 2.865 0 -0.04(-1.44%)
Mar 05, 2009 2.987 2.987 2.907 2.907 355,336 -0.14(-4.59%)
Mar 04, 2009 2.970 3.089 2.935 3.047 200,817 +0.02(+0.58%)
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.