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 31, 2010 5.145 5.164 5.141 5.160 79,729 +0.03(+0.58%)
Dec 30, 2010 5.096 5.130 5.082 5.130 76,816 +0.01(+0.29%)
Dec 29, 2010 5.104 5.123 5.104 5.115 77,002 +0.01(+0.22%)
Dec 28, 2010 5.119 5.119 5.089 5.104 109,102 +0.01(+0.22%)
Dec 27, 2010 5.115 5.134 5.078 5.093 72,366 -0.03(-0.65%)
Dec 23, 2010 5.126 5.156 5.093 5.126 152,812 -0.06(-1.15%)
Dec 22, 2010 5.175 5.205 5.156 5.186 89,843 +0.03(+0.58%)
Dec 21, 2010 5.178 5.209 5.156 5.156 131,963 -0.02(-0.43%)
Dec 20, 2010 5.242 5.286 5.156 5.178 102,767 -0.06(-1.21%)
Dec 17, 2010 5.286 5.286 5.223 5.242 116,658 -0.03(-0.50%)
Dec 16, 2010 5.279 5.298 5.238 5.268 103,911 +0.01(+0.21%)
Dec 15, 2010 5.313 5.313 5.219 5.257 112,487 -0.02(-0.42%)
Dec 14, 2010 5.242 5.286 5.242 5.279 96,851 +0.02(+0.31%)
Dec 13, 2010 5.320 5.342 5.260 5.263 144,821 +0.00(+0.05%)
Dec 10, 2010 5.264 5.268 5.228 5.260 97,179 +0.02(+0.42%)
Dec 09, 2010 5.224 5.246 5.187 5.238 135,070 +0.04(+0.84%)
Dec 08, 2010 5.228 5.229 5.195 5.195 100,157 -0.01(-0.21%)
Dec 07, 2010 5.238 5.238 5.184 5.206 99,377 +0.03(+0.49%)
Dec 06, 2010 5.198 5.198 5.160 5.180 63,437 +0.00(+0.07%)
Dec 03, 2010 5.213 5.213 5.147 5.176 113,466 -0.02(-0.42%)
Dec 02, 2010 5.180 5.213 5.176 5.198 81,148 -0.00(-0.07%)
Dec 01, 2010 5.162 5.213 5.154 5.202 140,945 +0.09(+1.79%)
Nov 30, 2010 5.056 5.111 5.056 5.111 157,315 +0.01(+0.29%)
Nov 29, 2010 5.122 5.122 5.063 5.096 72,566 +0.00(+0.00%)
Nov 26, 2010 5.107 5.107 5.089 5.096 59,153 +0.00(+0.07%)
Nov 24, 2010 5.041 5.092 5.092 5.092 164,657 +0.08(+1.68%)
Nov 23, 2010 5.019 5.029 4.990 5.008 143,764 -0.05(-0.94%)
Nov 22, 2010 5.030 5.056 4.997 5.056 73,481 +0.03(+0.58%)
Nov 19, 2010 5.049 5.049 4.990 5.027 108,134 -0.01(-0.15%)
Nov 18, 2010 4.997 5.034 4.990 5.034 77,609 +0.08(+1.62%)
Nov 17, 2010 4.957 4.957 4.928 4.954 82,109 +0.03(+0.52%)
Nov 16, 2010 5.008 5.008 4.884 4.928 125,361 -0.05(-1.10%)
Nov 15, 2010 4.990 5.001 4.968 4.983 92,339 +0.02(+0.37%)
Nov 12, 2010 4.957 4.979 4.946 4.964 144,383 -0.01(-0.22%)
Nov 11, 2010 4.964 4.979 4.943 4.975 190,049 -0.01(-0.22%)
Nov 10, 2010 5.012 5.023 4.968 4.986 183,164 -0.01(-0.29%)
Nov 09, 2010 5.052 5.063 4.979 5.001 224,724 -0.06(-1.17%)
Nov 08, 2010 5.059 5.070 5.038 5.060 182,518 +0.00(+0.01%)
Nov 05, 2010 5.122 5.122 5.034 5.059 245,277 -0.05(-1.07%)
Nov 04, 2010 5.045 5.114 5.045 5.114 143,239 +0.10(+1.97%)
Nov 03, 2010 5.023 5.028 5.012 5.016 61,805 +0.01(+0.15%)
Nov 02, 2010 5.027 5.034 5.008 5.008 110,570 +0.00(+0.07%)
Nov 01, 2010 5.012 5.035 4.990 5.005 264,581 +0.02(+0.37%)
Oct 29, 2010 5.027 5.027 4.983 4.986 88,624 -0.01(-0.29%)
Oct 28, 2010 4.979 5.012 4.960 5.001 183,225 +0.02(+0.44%)
Oct 27, 2010 4.957 4.983 4.931 4.979 128,134 +0.03(+0.52%)
Oct 25, 2010 4.939 4.968 4.932 4.954 147,008 +0.02(+0.37%)
Oct 22, 2010 4.957 4.975 4.928 4.935 350,901 -0.01(-0.22%)
Oct 21, 2010 4.954 4.997 4.939 4.946 571,076 +0.02(+0.37%)
Oct 20, 2010 4.924 4.957 4.902 4.928 339,152 +0.03(+0.68%)
Oct 19, 2010 4.928 4.948 4.880 4.895 299,875 -0.05(-1.04%)
Oct 18, 2010 4.946 4.961 4.939 4.946 318,955 +0.01(+0.15%)
Oct 15, 2010 4.979 4.983 4.921 4.939 236,690 -0.01(-0.22%)
Oct 14, 2010 5.001 5.005 4.935 4.950 485,750 -0.04(-0.81%)
Oct 13, 2010 4.972 5.012 4.972 4.990 223,490 +0.01(+0.29%)
Oct 12, 2010 4.968 4.983 4.954 4.975 177,238 -0.00(-0.07%)
Oct 11, 2010 4.961 5.012 4.961 4.979 96,883 +0.01(+0.29%)
Oct 08, 2010 4.964 4.972 4.924 4.964 94,586 +0.03(+0.67%)
Oct 07, 2010 4.968 4.968 4.913 4.932 107,663 -0.01(-0.30%)
Oct 06, 2010 4.994 5.001 4.946 4.946 107,450 -0.04(-0.88%)
Oct 05, 2010 4.921 5.008 4.921 4.990 137,906 +0.08(+1.56%)
Oct 04, 2010 4.946 4.946 4.899 4.913 306,138 -0.04(-0.74%)
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.