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 (%)
Mar 30, 2007 6.776 6.776 6.728 6.776 117,466 +0.02(+0.36%)
Mar 29, 2007 6.731 6.752 6.717 6.752 112,219 +0.02(+0.36%)
Mar 28, 2007 6.728 6.741 6.700 6.728 172,264 +0.00(+0.05%)
Mar 27, 2007 6.728 6.735 6.690 6.724 263,205 +0.00(+0.00%)
Mar 26, 2007 6.735 6.738 6.683 6.724 193,542 -0.02(-0.25%)
Mar 23, 2007 6.721 6.741 6.680 6.741 223,855 +0.02(+0.36%)
Mar 22, 2007 6.611 6.717 6.611 6.717 204,618 +0.05(+0.82%)
Mar 21, 2007 6.580 6.663 6.567 6.663 264,371 +0.08(+1.25%)
Mar 20, 2007 6.594 6.604 6.549 6.580 190,044 -0.01(-0.21%)
Mar 19, 2007 6.597 6.604 6.556 6.594 190,627 +0.02(+0.37%)
Mar 16, 2007 6.597 6.621 6.543 6.570 145,448 -0.03(-0.47%)
Mar 15, 2007 6.536 6.601 6.536 6.601 167,891 +0.06(+0.89%)
Mar 14, 2007 6.649 6.663 6.457 6.542 277,488 -0.11(-1.60%)
Mar 13, 2007 6.745 6.738 6.567 6.649 211,030 -0.10(-1.42%)
Mar 12, 2007 6.738 6.748 6.642 6.745 178,093 +0.01(+0.15%)
Mar 09, 2007 6.693 6.738 6.666 6.735 171,972 +0.02(+0.26%)
Mar 08, 2007 6.707 6.724 6.645 6.717 224,147 +0.02(+0.26%)
Mar 07, 2007 6.608 6.700 6.580 6.700 200,829 +0.07(+1.09%)
Mar 06, 2007 6.587 6.632 6.556 6.628 200,829 +0.04(+0.68%)
Mar 05, 2007 6.549 6.587 6.518 6.584 145,448 +0.02(+0.26%)
Mar 02, 2007 6.330 6.639 6.330 6.567 136,120 -0.07(-1.09%)
Mar 01, 2007 6.625 6.645 6.553 6.639 215,986 +0.00(+0.00%)
Feb 28, 2007 6.625 6.639 6.549 6.639 266,411 +0.05(+0.73%)
Feb 27, 2007 6.652 6.652 6.470 6.591 306,053 -0.08(-1.18%)
Feb 26, 2007 6.635 6.669 6.604 6.669 334,618 +0.03(+0.52%)
Feb 23, 2007 6.467 6.635 6.457 6.635 350,357 +0.16(+2.54%)
Feb 22, 2007 6.484 6.553 6.443 6.470 508,631 -0.04(-0.63%)
Feb 21, 2007 6.608 6.608 6.501 6.512 352,398 -0.05(-0.73%)
Feb 20, 2007 6.615 6.642 6.560 6.560 288,855 -0.07(-1.09%)
Feb 16, 2007 6.680 6.680 6.601 6.632 348,317 -0.04(-0.67%)
Feb 15, 2007 6.690 6.693 6.632 6.676 277,488 -0.02(-0.26%)
Feb 14, 2007 6.690 6.693 6.639 6.693 212,488 +0.05(+0.72%)
Feb 13, 2007 6.693 6.704 6.618 6.645 263,540 -0.06(-0.87%)
Feb 12, 2007 6.793 6.793 6.659 6.704 294,921 -0.07(-1.06%)
Feb 09, 2007 6.776 6.803 6.741 6.776 236,098 +0.00(+0.00%)
Feb 08, 2007 6.786 6.786 6.731 6.776 290,604 +0.00(+0.00%)
Feb 07, 2007 6.800 6.800 6.745 6.776 209,282 -0.01(-0.15%)
Feb 06, 2007 6.772 6.800 6.748 6.786 234,932 -0.00(-0.05%)
Feb 05, 2007 6.793 6.810 6.772 6.790 141,367 -0.00(-0.05%)
Feb 02, 2007 6.827 6.827 6.779 6.793 119,214 -0.04(-0.65%)
Feb 01, 2007 6.827 6.838 6.752 6.838 266,120 +0.04(+0.66%)
Jan 31, 2007 6.851 6.851 6.748 6.793 218,609 -0.04(-0.55%)
Jan 30, 2007 6.848 6.848 6.776 6.831 263,788 +0.02(+0.25%)
Jan 29, 2007 6.745 6.814 6.721 6.814 190,627 +0.09(+1.38%)
Jan 26, 2007 6.704 6.752 6.669 6.721 169,057 +0.03(+0.41%)
Jan 25, 2007 6.697 6.721 6.649 6.693 220,358 +0.00(+0.00%)
Jan 24, 2007 6.687 6.735 6.635 6.693 297,017 +0.01(+0.10%)
Jan 23, 2007 6.669 6.724 6.625 6.687 246,008 -0.00(-0.05%)
Jan 22, 2007 6.724 6.772 6.669 6.690 198,788 -0.04(-0.66%)
Jan 19, 2007 6.803 6.803 6.666 6.735 271,075 -0.03(-0.41%)
Jan 18, 2007 6.796 6.796 6.724 6.762 260,290 +0.01(+0.20%)
Jan 17, 2007 6.738 6.748 6.690 6.748 150,694 +0.04(+0.61%)
Jan 16, 2007 6.707 6.772 6.659 6.707 259,124 +0.01(+0.20%)
Jan 12, 2007 6.707 6.790 6.656 6.693 243,968 -0.01(-0.20%)
Jan 11, 2007 6.707 6.759 6.673 6.707 163,811 -0.01(-0.15%)
Jan 10, 2007 6.721 6.724 6.642 6.717 248,048 -0.07(-1.06%)
Jan 09, 2007 6.721 6.790 6.718 6.790 214,237 +0.05(+0.82%)
Jan 08, 2007 6.704 6.735 6.669 6.735 198,497 +0.07(+1.08%)
Jan 05, 2007 6.690 6.735 6.628 6.663 164,394 -0.04(-0.61%)
Jan 04, 2007 6.714 6.714 6.639 6.704 121,255 +0.01(+0.21%)
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.