Skip to main content

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

16.66 -0.20 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 10.46 10.52 10.03 10.35 177,882 -0.35(-3.23%)
Feb 27, 2020 11.03 11.08 10.38 10.70 167,908 -0.49(-4.41%)
Feb 26, 2020 11.31 11.35 11.16 11.19 98,241 -0.13(-1.14%)
Feb 25, 2020 11.85 11.85 11.27 11.32 90,006 -0.43(-3.66%)
Feb 24, 2020 11.97 11.97 11.73 11.75 84,513 -0.32(-2.61%)
Feb 21, 2020 12.09 12.13 12.03 12.07 49,985 -0.02(-0.18%)
Feb 20, 2020 12.09 12.09 12.03 12.09 37,518 +0.04(+0.30%)
Feb 19, 2020 12.11 12.15 12.02 12.05 52,701 -0.03(-0.24%)
Feb 18, 2020 12.08 12.09 12.03 12.08 41,289 -0.01(-0.12%)
Feb 14, 2020 12.06 12.10 12.00 12.10 50,823 +0.06(+0.48%)
Feb 13, 2020 12.01 12.06 11.94 12.04 47,670 +0.04(+0.30%)
Feb 12, 2020 11.96 12.02 11.94 12.00 63,596 +0.10(+0.84%)
Feb 11, 2020 12.00 12.05 11.87 11.90 107,790 -0.09(-0.78%)
Feb 10, 2020 11.96 12.00 11.92 12.00 42,110 +0.02(+0.18%)
Feb 07, 2020 11.89 11.97 11.87 11.97 31,275 +0.10(+0.84%)
Feb 06, 2020 11.90 11.90 11.86 11.87 54,503 +0.01(+0.12%)
Feb 05, 2020 11.90 11.90 11.82 11.86 64,304 +0.09(+0.79%)
Feb 04, 2020 11.80 11.80 11.72 11.77 49,748 +0.07(+0.61%)
Feb 03, 2020 11.80 11.80 11.67 11.70 56,419 +0.03(+0.25%)
Jan 31, 2020 11.81 11.81 11.65 11.67 41,608 -0.08(-0.70%)
Jan 30, 2020 11.77 11.77 11.70 11.75 51,058 +0.03(+0.21%)
Jan 29, 2020 11.80 11.85 11.72 11.72 40,281 +0.02(+0.18%)
Jan 28, 2020 11.75 11.78 11.70 11.70 56,774 +0.00(+0.00%)
Jan 27, 2020 11.71 11.74 11.67 11.70 67,198 -0.07(-0.61%)
Jan 24, 2020 11.99 11.99 11.77 11.77 62,272 -0.19(-1.56%)
Jan 23, 2020 12.00 12.00 11.93 11.96 53,906 +0.00(+0.00%)
Jan 22, 2020 11.95 11.98 11.90 11.96 52,283 +0.03(+0.24%)
Jan 21, 2020 11.99 11.99 11.93 11.93 89,156 -0.01(-0.06%)
Jan 17, 2020 11.95 11.97 11.90 11.94 43,144 +0.05(+0.42%)
Jan 16, 2020 11.88 11.90 11.86 11.89 57,515 +0.07(+0.61%)
Jan 15, 2020 11.80 11.86 11.78 11.82 56,238 +0.04(+0.30%)
Jan 14, 2020 11.72 11.80 11.72 11.78 40,875 +0.06(+0.55%)
Jan 13, 2020 11.77 11.77 11.67 11.72 83,804 -0.01(-0.06%)
Jan 10, 2020 11.78 11.82 11.70 11.72 43,702 +0.00(+0.00%)
Jan 09, 2020 11.82 11.83 11.72 11.72 66,060 -0.04(-0.37%)
Jan 08, 2020 11.70 11.79 11.64 11.77 52,698 +0.16(+1.36%)
Jan 07, 2020 11.60 11.61 11.57 11.61 35,915 +0.03(+0.25%)
Jan 06, 2020 11.61 11.61 11.47 11.58 135,038 -0.03(-0.25%)
Jan 03, 2020 11.65 11.66 11.57 11.61 57,525 -0.09(-0.73%)
Jan 02, 2020 11.89 11.89 11.60 11.70 130,732 -0.10(-0.85%)
Dec 31, 2019 11.90 11.90 11.68 11.80 138,926 +0.01(+0.06%)
Dec 30, 2019 11.80 11.80 11.70 11.79 38,047 +0.02(+0.18%)
Dec 27, 2019 11.73 11.80 11.71 11.77 60,876 +0.04(+0.31%)
Dec 26, 2019 11.70 11.73 11.62 11.73 19,413 +0.06(+0.49%)
Dec 24, 2019 11.67 11.67 11.61 11.67 31,834 +0.01(+0.12%)
Dec 23, 2019 11.68 11.70 11.64 11.66 41,626 -0.01(-0.12%)
Dec 20, 2019 11.75 11.75 11.65 11.67 41,328 -0.04(-0.31%)
Dec 19, 2019 11.62 11.75 11.62 11.71 60,426 +0.06(+0.49%)
Dec 18, 2019 11.66 11.73 11.60 11.65 37,401 -0.01(-0.12%)
Dec 17, 2019 11.62 11.69 11.61 11.67 48,379 +0.01(+0.12%)
Dec 16, 2019 11.67 11.75 11.65 11.65 49,026 +0.01(+0.12%)
Dec 13, 2019 11.66 11.72 11.56 11.64 90,756 -0.01(-0.06%)
Dec 12, 2019 11.62 11.65 11.52 11.65 56,814 +0.08(+0.71%)
Dec 11, 2019 11.52 11.60 11.49 11.56 44,144 +0.11(+0.98%)
Dec 10, 2019 11.46 11.58 11.43 11.45 56,374 -0.04(-0.37%)
Dec 09, 2019 11.43 11.57 11.43 11.49 63,311 +0.06(+0.55%)
Dec 06, 2019 11.42 11.49 11.42 11.43 51,231 +0.06(+0.50%)
Dec 05, 2019 11.39 11.40 11.31 11.37 45,265 -0.01(-0.12%)
Dec 04, 2019 11.28 11.41 11.27 11.39 42,863 +0.11(+1.00%)
Dec 03, 2019 11.34 11.34 11.20 11.27 34,765 -0.07(-0.62%)
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.