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 6.772 6.772 6.724 6.772 117,540 +0.02(+0.36%)
Mar 29, 2007 6.727 6.748 6.713 6.748 112,290 +0.02(+0.36%)
Mar 28, 2007 6.724 6.737 6.696 6.724 172,372 +0.00(+0.05%)
Mar 27, 2007 6.724 6.730 6.686 6.720 263,371 +0.00(+0.00%)
Mar 26, 2007 6.730 6.734 6.679 6.720 193,664 -0.02(-0.25%)
Mar 23, 2007 6.717 6.737 6.676 6.737 223,997 +0.02(+0.36%)
Mar 22, 2007 6.607 6.713 6.607 6.713 204,747 +0.05(+0.82%)
Mar 21, 2007 6.576 6.658 6.562 6.658 264,538 +0.08(+1.25%)
Mar 20, 2007 6.590 6.600 6.545 6.576 190,164 -0.01(-0.21%)
Mar 19, 2007 6.593 6.600 6.552 6.590 190,747 +0.02(+0.37%)
Mar 16, 2007 6.593 6.617 6.538 6.566 145,539 -0.03(-0.47%)
Mar 15, 2007 6.532 6.597 6.532 6.597 167,997 +0.06(+0.89%)
Mar 14, 2007 6.645 6.658 6.453 6.538 277,663 -0.11(-1.60%)
Mar 13, 2007 6.741 6.734 6.562 6.645 211,163 -0.10(-1.42%)
Mar 12, 2007 6.734 6.744 6.638 6.741 178,206 +0.01(+0.15%)
Mar 09, 2007 6.689 6.734 6.662 6.730 172,081 +0.02(+0.26%)
Mar 08, 2007 6.703 6.720 6.641 6.713 224,288 +0.02(+0.26%)
Mar 07, 2007 6.604 6.696 6.576 6.696 200,955 +0.07(+1.09%)
Mar 06, 2007 6.583 6.628 6.552 6.624 200,955 +0.04(+0.68%)
Mar 05, 2007 6.545 6.583 6.514 6.580 145,539 +0.02(+0.26%)
Mar 02, 2007 6.326 6.634 6.326 6.562 136,206 -0.07(-1.09%)
Mar 01, 2007 6.621 6.641 6.549 6.634 216,122 +0.00(+0.00%)
Feb 28, 2007 6.621 6.634 6.545 6.634 266,579 +0.05(+0.73%)
Feb 27, 2007 6.648 6.648 6.466 6.586 306,246 -0.08(-1.18%)
Feb 26, 2007 6.631 6.665 6.600 6.665 334,829 +0.03(+0.52%)
Feb 23, 2007 6.463 6.631 6.453 6.631 350,578 +0.16(+2.55%)
Feb 22, 2007 6.480 6.549 6.439 6.466 508,951 -0.04(-0.63%)
Feb 21, 2007 6.604 6.604 6.497 6.508 352,620 -0.05(-0.73%)
Feb 20, 2007 6.610 6.638 6.556 6.556 289,037 -0.07(-1.09%)
Feb 16, 2007 6.676 6.676 6.597 6.628 348,537 -0.04(-0.67%)
Feb 15, 2007 6.686 6.689 6.628 6.672 277,663 -0.02(-0.26%)
Feb 14, 2007 6.686 6.689 6.634 6.689 212,622 +0.05(+0.72%)
Feb 13, 2007 6.689 6.700 6.614 6.641 263,707 -0.06(-0.87%)
Feb 12, 2007 6.789 6.789 6.655 6.700 295,107 -0.07(-1.06%)
Feb 09, 2007 6.772 6.799 6.737 6.772 236,246 +0.00(+0.00%)
Feb 08, 2007 6.782 6.782 6.727 6.772 290,787 +0.00(+0.00%)
Feb 07, 2007 6.796 6.796 6.741 6.772 209,413 -0.01(-0.15%)
Feb 06, 2007 6.768 6.796 6.744 6.782 235,080 -0.00(-0.05%)
Feb 05, 2007 6.789 6.806 6.768 6.785 141,456 -0.00(-0.05%)
Feb 02, 2007 6.823 6.823 6.775 6.789 119,290 -0.04(-0.65%)
Feb 01, 2007 6.823 6.833 6.748 6.833 266,288 +0.04(+0.66%)
Jan 31, 2007 6.847 6.847 6.744 6.789 218,747 -0.04(-0.55%)
Jan 30, 2007 6.844 6.844 6.772 6.826 263,954 +0.02(+0.25%)
Jan 29, 2007 6.741 6.809 6.717 6.809 190,747 +0.09(+1.38%)
Jan 26, 2007 6.700 6.748 6.665 6.717 169,164 +0.03(+0.41%)
Jan 25, 2007 6.693 6.717 6.645 6.689 220,497 +0.00(+0.00%)
Jan 24, 2007 6.682 6.730 6.631 6.689 297,204 +0.01(+0.10%)
Jan 23, 2007 6.665 6.720 6.621 6.682 246,163 -0.00(-0.05%)
Jan 22, 2007 6.720 6.768 6.665 6.686 198,914 -0.04(-0.66%)
Jan 19, 2007 6.799 6.799 6.662 6.730 271,246 -0.03(-0.41%)
Jan 18, 2007 6.792 6.792 6.720 6.758 260,454 +0.01(+0.20%)
Jan 17, 2007 6.734 6.744 6.686 6.744 150,789 +0.04(+0.61%)
Jan 16, 2007 6.703 6.768 6.655 6.703 259,288 +0.01(+0.20%)
Jan 12, 2007 6.703 6.785 6.652 6.689 244,121 -0.01(-0.20%)
Jan 11, 2007 6.703 6.754 6.669 6.703 163,914 -0.01(-0.15%)
Jan 10, 2007 6.717 6.720 6.638 6.713 248,205 -0.07(-1.06%)
Jan 09, 2007 6.717 6.785 6.713 6.785 214,372 +0.05(+0.82%)
Jan 08, 2007 6.700 6.730 6.665 6.730 198,622 +0.07(+1.08%)
Jan 05, 2007 6.686 6.730 6.624 6.658 164,497 -0.04(-0.61%)
Jan 04, 2007 6.710 6.710 6.634 6.700 121,331 +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.