Skip to main content

Nuveen S&P 500 Dynamic Overwrite Fund (NY: SPXX )

16.06 -0.07 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 3.905 4.083 3.905 4.059 156,751 +0.10(+2.51%)
Oct 30, 2008 3.977 3.994 3.874 3.960 243,897 +0.10(+2.48%)
Oct 29, 2008 3.826 3.977 3.818 3.864 303,740 +0.01(+0.27%)
Oct 28, 2008 3.672 3.854 3.598 3.854 320,660 +0.28(+7.97%)
Oct 27, 2008 3.542 3.717 3.514 3.569 312,067 -0.04(-1.04%)
Oct 24, 2008 3.483 3.658 3.483 3.607 304,822 -0.10(-2.59%)
Oct 23, 2008 3.747 3.765 3.600 3.703 269,893 +0.00(+0.00%)
Oct 22, 2008 3.874 3.874 3.658 3.703 302,294 -0.21(-5.26%)
Oct 21, 2008 3.943 3.998 3.888 3.909 460,923 -0.06(-1.55%)
Oct 20, 2008 3.874 4.015 3.864 3.970 401,815 +0.15(+3.95%)
Oct 17, 2008 3.583 3.857 3.583 3.819 320,814 +0.17(+4.67%)
Oct 16, 2008 3.470 3.672 3.394 3.649 315,856 +0.16(+4.55%)
Oct 15, 2008 3.686 3.730 3.477 3.490 317,355 -0.30(-7.87%)
Oct 14, 2008 3.912 3.919 3.682 3.789 373,929 +0.12(+3.27%)
Oct 13, 2008 3.477 3.696 3.329 3.669 496,652 +0.58(+18.89%)
Oct 10, 2008 3.171 3.391 2.966 3.086 495,759 -0.32(-9.37%)
Oct 09, 2008 3.603 3.662 3.353 3.405 319,085 -0.25(-6.76%)
Oct 08, 2008 3.840 3.840 3.480 3.651 517,477 -0.19(-4.92%)
Oct 07, 2008 4.083 4.149 3.806 3.841 223,556 -0.22(-5.47%)
Oct 06, 2008 4.282 4.289 3.905 4.063 382,390 -0.31(-7.13%)
Oct 03, 2008 4.464 4.574 4.375 4.375 159,513 -0.13(-2.89%)
Oct 02, 2008 4.560 4.574 4.474 4.505 271,383 -0.13(-2.81%)
Oct 01, 2008 4.443 4.639 4.443 4.635 128,352 +0.15(+3.44%)
Sep 30, 2008 4.351 4.491 4.323 4.481 216,521 +0.15(+3.40%)
Sep 29, 2008 4.522 4.533 4.323 4.334 285,380 -0.27(-5.95%)
Sep 26, 2008 4.509 4.608 4.478 4.608 0 +0.02(+0.45%)
Sep 25, 2008 4.526 4.611 4.526 4.587 218,904 +0.06(+1.36%)
Sep 24, 2008 4.560 4.560 4.526 4.526 168,003 -0.02(-0.38%)
Sep 23, 2008 4.522 4.642 4.522 4.543 222,585 -0.08(-1.78%)
Sep 22, 2008 4.749 4.750 4.625 4.625 243,080 -0.12(-2.46%)
Sep 19, 2008 4.677 4.752 4.670 4.742 0 +0.28(+6.38%)
Sep 18, 2008 4.413 4.478 4.234 4.457 423,249 +0.03(+0.70%)
Sep 17, 2008 4.522 4.594 4.409 4.426 623,986 -0.26(-5.56%)
Sep 16, 2008 4.560 4.687 4.529 4.687 531,398 -0.09(-1.87%)
Sep 15, 2008 4.821 4.841 4.773 4.776 201,396 -0.16(-3.33%)
Sep 12, 2008 4.958 4.989 4.923 4.941 170,628 -0.05(-1.10%)
Sep 11, 2008 4.896 4.995 4.887 4.995 203,271 -0.10(-1.89%)
Sep 10, 2008 5.078 5.091 5.043 5.091 207,171 +0.01(+0.20%)
Sep 09, 2008 5.194 5.194 5.081 5.081 148,214 -0.13(-2.44%)
Sep 08, 2008 5.225 5.232 5.145 5.208 271,465 +0.10(+1.88%)
Sep 05, 2008 5.064 5.112 5.057 5.112 0 -0.01(-0.13%)
Sep 04, 2008 5.150 5.150 5.095 5.119 318,469 -0.05(-0.93%)
Sep 03, 2008 5.184 5.194 5.163 5.167 111,187 -0.04(-0.86%)
Sep 02, 2008 5.208 5.225 5.205 5.212 288,935 +0.03(+0.53%)
Aug 29, 2008 5.177 5.201 5.157 5.184 104,155 -0.01(-0.20%)
Aug 28, 2008 5.143 5.198 5.143 5.194 123,653 +0.07(+1.27%)
Aug 27, 2008 5.126 5.157 5.126 5.129 256,794 -0.00(-0.07%)
Aug 26, 2008 5.129 5.167 5.129 5.133 116,070 -0.01(-0.10%)
Aug 25, 2008 5.160 5.174 5.133 5.138 68,715 -0.06(-1.22%)
Aug 22, 2008 5.146 5.201 5.146 5.201 104,890 +0.05(+0.93%)
Aug 21, 2008 5.112 5.157 5.112 5.153 109,577 +0.00(+0.07%)
Aug 20, 2008 5.150 5.181 5.143 5.150 139,137 -0.00(-0.07%)
Aug 19, 2008 5.157 5.174 5.146 5.153 114,880 -0.03(-0.53%)
Aug 18, 2008 5.208 5.229 5.181 5.181 52,143 -0.04(-0.85%)
Aug 15, 2008 5.229 5.244 5.208 5.225 0 +0.01(+0.20%)
Aug 14, 2008 5.153 5.242 5.153 5.215 55,086 +0.02(+0.46%)
Aug 13, 2008 5.184 5.229 5.167 5.191 89,304 -0.01(-0.20%)
Aug 12, 2008 5.229 5.246 5.201 5.201 113,494 -0.04(-0.85%)
Aug 11, 2008 5.205 5.271 5.205 5.246 127,345 +0.01(+0.20%)
Aug 08, 2008 5.129 5.246 5.129 5.236 86,699 +0.09(+1.66%)
Aug 07, 2008 5.191 5.209 5.150 5.150 101,708 -0.08(-1.44%)
Aug 06, 2008 5.181 5.232 5.181 5.225 57,886 +0.03(+0.53%)
Aug 05, 2008 5.126 5.198 5.126 5.198 103,164 +0.07(+1.27%)
Aug 04, 2008 5.146 5.153 5.133 5.133 57,276 -0.02(-0.47%)
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.