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 (%)
Dec 29, 2006 6.717 6.721 6.594 6.649 180,134 -0.04(-0.56%)
Dec 28, 2006 6.690 6.690 6.652 6.687 157,107 +0.00(+0.05%)
Dec 27, 2006 6.690 6.690 6.659 6.683 200,246 -0.01(-0.10%)
Dec 26, 2006 6.645 6.690 6.628 6.690 197,039 +0.07(+1.04%)
Dec 22, 2006 6.673 6.676 6.580 6.621 251,255 -0.02(-0.26%)
Dec 21, 2006 6.687 6.687 6.573 6.639 354,730 -0.04(-0.62%)
Dec 20, 2006 6.683 6.683 6.556 6.680 381,254 +0.00(+0.00%)
Dec 19, 2006 6.635 6.680 6.553 6.680 370,761 -0.00(-0.05%)
Dec 18, 2006 6.649 6.683 6.604 6.683 285,941 +0.05(+0.72%)
Dec 15, 2006 6.621 6.639 6.597 6.635 253,295 +0.03(+0.47%)
Dec 14, 2006 6.591 6.615 6.553 6.604 336,658 -0.01(-0.21%)
Dec 13, 2006 6.553 6.618 6.525 6.618 302,846 +0.00(+0.05%)
Dec 12, 2006 6.563 6.615 6.553 6.615 335,492 +0.07(+1.05%)
Dec 11, 2006 6.532 6.546 6.501 6.546 213,362 +0.02(+0.26%)
Dec 08, 2006 6.539 6.539 6.491 6.529 167,891 +0.01(+0.16%)
Dec 07, 2006 6.542 6.542 6.488 6.518 199,371 -0.02(-0.26%)
Dec 06, 2006 6.536 6.536 6.491 6.536 219,775 +0.00(+0.00%)
Dec 05, 2006 6.542 6.546 6.494 6.536 231,434 +0.00(+0.00%)
Dec 04, 2006 6.518 6.546 6.402 6.536 309,550 +0.02(+0.32%)
Dec 01, 2006 6.508 6.515 6.457 6.515 192,084 +0.01(+0.11%)
Nov 30, 2006 6.460 6.508 6.405 6.508 333,452 +0.05(+0.74%)
Nov 29, 2006 6.398 6.460 6.388 6.460 216,860 +0.08(+1.18%)
Nov 28, 2006 6.302 6.385 6.295 6.385 184,797 +0.09(+1.42%)
Nov 27, 2006 6.330 6.361 6.251 6.295 408,653 -0.09(-1.40%)
Nov 24, 2006 6.361 6.385 6.285 6.385 124,461 +0.02(+0.38%)
Nov 22, 2006 6.292 6.361 6.275 6.361 262,039 +0.10(+1.59%)
Nov 21, 2006 6.278 6.299 6.230 6.261 234,057 -0.02(-0.27%)
Nov 20, 2006 6.313 6.326 6.247 6.278 290,021 -0.03(-0.54%)
Nov 17, 2006 6.340 6.354 6.268 6.313 280,402 -0.02(-0.38%)
Nov 16, 2006 6.388 6.388 6.319 6.337 204,909 -0.05(-0.81%)
Nov 15, 2006 6.419 6.429 6.368 6.388 218,900 -0.02(-0.32%)
Nov 14, 2006 6.402 6.425 6.374 6.409 197,331 +0.00(+0.05%)
Nov 13, 2006 6.402 6.429 6.385 6.405 188,004 -0.06(-0.95%)
Nov 10, 2006 6.491 6.491 6.426 6.467 161,187 -0.00(-0.05%)
Nov 09, 2006 6.515 6.525 6.460 6.470 225,021 -0.05(-0.79%)
Nov 08, 2006 6.518 6.525 6.453 6.522 142,241 +0.03(+0.42%)
Nov 07, 2006 6.525 6.535 6.470 6.494 196,456 +0.01(+0.16%)
Nov 06, 2006 6.498 6.518 6.470 6.484 132,623 +0.02(+0.27%)
Nov 03, 2006 6.494 6.494 6.440 6.467 86,860 -0.01(-0.21%)
Nov 02, 2006 6.515 6.515 6.450 6.481 105,223 -0.02(-0.26%)
Nov 01, 2006 6.515 6.529 6.470 6.498 176,927 +0.01(+0.21%)
Oct 31, 2006 6.522 6.525 6.450 6.484 291,479 -0.03(-0.42%)
Oct 30, 2006 6.542 6.546 6.457 6.512 264,954 -0.02(-0.26%)
Oct 27, 2006 6.549 6.553 6.505 6.529 185,089 +0.01(+0.21%)
Oct 26, 2006 6.515 6.532 6.484 6.515 176,927 +0.02(+0.32%)
Oct 25, 2006 6.494 6.518 6.457 6.494 184,797 +0.02(+0.37%)
Oct 24, 2006 6.522 6.525 6.450 6.470 157,107 -0.03(-0.42%)
Oct 23, 2006 6.494 6.512 6.484 6.498 169,932 +0.00(+0.05%)
Oct 20, 2006 6.484 6.498 6.460 6.494 146,614 +0.02(+0.37%)
Oct 19, 2006 6.467 6.474 6.422 6.470 195,582 +0.02(+0.32%)
Oct 18, 2006 6.426 6.470 6.405 6.450 142,533 +0.03(+0.53%)
Oct 17, 2006 6.409 6.433 6.392 6.416 134,371 +0.02(+0.32%)
Oct 16, 2006 6.395 6.436 6.385 6.395 252,712 +0.00(+0.05%)
Oct 13, 2006 6.429 6.457 6.354 6.392 390,582 -0.03(-0.48%)
Oct 12, 2006 6.488 6.529 6.422 6.422 315,380 -0.06(-0.95%)
Oct 11, 2006 6.457 6.498 6.440 6.484 150,694 -0.04(-0.63%)
Oct 10, 2006 6.512 6.549 6.494 6.525 188,004 +0.02(+0.32%)
Oct 09, 2006 6.522 6.539 6.484 6.505 226,479 -0.01(-0.21%)
Oct 06, 2006 6.542 6.542 6.491 6.518 162,936 -0.03(-0.52%)
Oct 05, 2006 6.666 6.666 6.525 6.553 391,456 -0.11(-1.70%)
Oct 04, 2006 6.645 6.666 6.601 6.666 240,761 +0.00(+0.05%)
Oct 03, 2006 6.621 6.663 6.601 6.663 230,268 +0.03(+0.41%)
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.