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 6.713 6.717 6.590 6.645 180,247 -0.04(-0.56%)
Dec 28, 2006 6.686 6.686 6.648 6.682 157,206 +0.00(+0.05%)
Dec 27, 2006 6.686 6.686 6.655 6.679 200,372 -0.01(-0.10%)
Dec 26, 2006 6.641 6.686 6.624 6.686 197,164 +0.07(+1.04%)
Dec 22, 2006 6.669 6.672 6.576 6.617 251,413 -0.02(-0.26%)
Dec 21, 2006 6.682 6.682 6.569 6.634 354,953 -0.04(-0.62%)
Dec 20, 2006 6.679 6.679 6.552 6.676 381,495 +0.00(+0.00%)
Dec 19, 2006 6.631 6.676 6.549 6.676 370,995 -0.00(-0.05%)
Dec 18, 2006 6.645 6.679 6.600 6.679 286,121 +0.05(+0.72%)
Dec 15, 2006 6.617 6.634 6.593 6.631 253,455 +0.03(+0.47%)
Dec 14, 2006 6.586 6.610 6.549 6.600 336,870 -0.01(-0.21%)
Dec 13, 2006 6.549 6.614 6.521 6.614 303,037 +0.00(+0.05%)
Dec 12, 2006 6.559 6.610 6.549 6.610 335,703 +0.07(+1.05%)
Dec 11, 2006 6.528 6.542 6.497 6.542 213,497 +0.02(+0.26%)
Dec 08, 2006 6.535 6.535 6.487 6.525 167,997 +0.01(+0.16%)
Dec 07, 2006 6.538 6.538 6.484 6.514 199,497 -0.02(-0.26%)
Dec 06, 2006 6.532 6.532 6.487 6.532 219,913 +0.00(+0.00%)
Dec 05, 2006 6.538 6.542 6.490 6.532 231,580 +0.00(+0.00%)
Dec 04, 2006 6.514 6.542 6.398 6.532 309,745 +0.02(+0.32%)
Dec 01, 2006 6.504 6.511 6.453 6.511 192,205 +0.01(+0.11%)
Nov 30, 2006 6.456 6.504 6.401 6.504 333,662 +0.05(+0.74%)
Nov 29, 2006 6.394 6.456 6.384 6.456 216,997 +0.08(+1.18%)
Nov 28, 2006 6.298 6.381 6.292 6.381 184,914 +0.09(+1.42%)
Nov 27, 2006 6.326 6.357 6.247 6.292 408,911 -0.09(-1.40%)
Nov 24, 2006 6.357 6.381 6.281 6.381 124,540 +0.02(+0.38%)
Nov 22, 2006 6.288 6.357 6.271 6.357 262,204 +0.10(+1.59%)
Nov 21, 2006 6.274 6.295 6.226 6.257 234,205 -0.02(-0.27%)
Nov 20, 2006 6.309 6.322 6.244 6.274 290,204 -0.03(-0.54%)
Nov 17, 2006 6.336 6.350 6.264 6.309 280,579 -0.02(-0.38%)
Nov 16, 2006 6.384 6.384 6.316 6.333 205,039 -0.05(-0.81%)
Nov 15, 2006 6.415 6.425 6.364 6.384 219,038 -0.02(-0.32%)
Nov 14, 2006 6.398 6.421 6.370 6.405 197,455 +0.00(+0.05%)
Nov 13, 2006 6.398 6.425 6.381 6.401 188,122 -0.06(-0.95%)
Nov 10, 2006 6.487 6.487 6.422 6.463 161,289 -0.00(-0.05%)
Nov 09, 2006 6.511 6.521 6.456 6.466 225,163 -0.05(-0.79%)
Nov 08, 2006 6.514 6.521 6.449 6.518 142,331 +0.03(+0.42%)
Nov 07, 2006 6.521 6.531 6.466 6.490 196,580 +0.01(+0.16%)
Nov 06, 2006 6.494 6.514 6.466 6.480 132,706 +0.02(+0.27%)
Nov 03, 2006 6.490 6.490 6.436 6.463 86,915 -0.01(-0.21%)
Nov 02, 2006 6.511 6.511 6.446 6.477 105,290 -0.02(-0.26%)
Nov 01, 2006 6.511 6.525 6.466 6.494 177,039 +0.01(+0.21%)
Oct 31, 2006 6.518 6.521 6.446 6.480 291,662 -0.03(-0.42%)
Oct 30, 2006 6.538 6.542 6.453 6.508 265,121 -0.02(-0.26%)
Oct 27, 2006 6.545 6.549 6.501 6.525 185,205 +0.01(+0.21%)
Oct 26, 2006 6.511 6.528 6.480 6.511 177,039 +0.02(+0.32%)
Oct 25, 2006 6.490 6.514 6.453 6.490 184,914 +0.02(+0.37%)
Oct 24, 2006 6.518 6.521 6.446 6.466 157,206 -0.03(-0.42%)
Oct 23, 2006 6.490 6.508 6.480 6.494 170,039 +0.00(+0.05%)
Oct 20, 2006 6.480 6.494 6.456 6.490 146,706 +0.02(+0.37%)
Oct 19, 2006 6.463 6.470 6.418 6.466 195,705 +0.02(+0.32%)
Oct 18, 2006 6.422 6.466 6.401 6.446 142,623 +0.03(+0.53%)
Oct 17, 2006 6.405 6.429 6.388 6.412 134,456 +0.02(+0.32%)
Oct 16, 2006 6.391 6.432 6.381 6.391 252,871 +0.00(+0.05%)
Oct 13, 2006 6.425 6.453 6.350 6.388 390,828 -0.03(-0.48%)
Oct 12, 2006 6.484 6.525 6.418 6.418 315,579 -0.06(-0.95%)
Oct 11, 2006 6.453 6.494 6.436 6.480 150,789 -0.04(-0.63%)
Oct 10, 2006 6.508 6.545 6.490 6.521 188,122 +0.02(+0.32%)
Oct 09, 2006 6.518 6.535 6.480 6.501 226,622 -0.01(-0.21%)
Oct 06, 2006 6.538 6.538 6.487 6.514 163,039 -0.03(-0.52%)
Oct 05, 2006 6.662 6.662 6.521 6.549 391,703 -0.11(-1.70%)
Oct 04, 2006 6.641 6.662 6.597 6.662 240,913 +0.00(+0.05%)
Oct 03, 2006 6.617 6.658 6.597 6.658 230,413 +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.