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 31, 2008 5.431 5.510 5.431 5.489 150,111 +0.02(+0.38%)
Mar 28, 2008 5.465 5.500 5.455 5.469 180,134 -0.02(-0.31%)
Mar 27, 2008 5.510 5.541 5.486 5.486 165,851 -0.03(-0.50%)
Mar 26, 2008 5.496 5.530 5.495 5.513 76,367 -0.03(-0.50%)
Mar 25, 2008 5.510 5.544 5.510 5.541 146,593 +0.00(+0.06%)
Mar 24, 2008 5.417 5.548 5.417 5.537 108,138 +0.12(+2.22%)
Mar 21, 2008 5.325 5.417 5.297 5.417 156,815 +0.00(+0.00%)
Mar 20, 2008 5.325 5.417 5.297 5.417 156,815 +0.08(+1.41%)
Mar 19, 2008 5.462 5.517 5.342 5.342 137,578 -0.14(-2.50%)
Mar 18, 2008 5.249 5.479 5.249 5.479 323,541 +0.25(+4.72%)
Mar 17, 2008 5.174 5.259 5.146 5.232 249,462 -0.07(-1.23%)
Mar 14, 2008 5.407 5.421 5.286 5.297 120,751 -0.11(-2.03%)
Mar 13, 2008 5.352 5.421 5.318 5.407 179,842 -0.01(-0.19%)
Mar 12, 2008 5.427 5.510 5.417 5.417 259,981 -0.14(-2.48%)
Mar 11, 2008 5.438 5.555 5.438 5.555 188,586 +0.14(+2.61%)
Mar 10, 2008 5.476 5.476 5.393 5.414 165,560 -0.09(-1.56%)
Mar 07, 2008 5.479 5.530 5.476 5.500 70,537 -0.04(-0.80%)
Mar 06, 2008 5.582 5.602 5.544 5.544 78,699 -0.08(-1.40%)
Mar 05, 2008 5.596 5.647 5.572 5.623 144,369 +0.01(+0.18%)
Mar 04, 2008 5.596 5.613 5.530 5.613 201,703 -0.01(-0.18%)
Mar 03, 2008 5.664 5.664 5.582 5.623 121,914 -0.05(-0.97%)
Feb 29, 2008 5.736 5.743 5.661 5.678 129,294 -0.09(-1.61%)
Feb 28, 2008 5.760 5.793 5.760 5.771 65,326 -0.05(-0.88%)
Feb 27, 2008 5.767 5.839 5.767 5.822 72,578 +0.01(+0.12%)
Feb 26, 2008 5.729 5.836 5.729 5.815 104,641 +0.05(+0.95%)
Feb 25, 2008 5.695 5.781 5.695 5.760 225,275 +0.04(+0.72%)
Feb 22, 2008 5.685 5.729 5.673 5.719 114,551 +0.01(+0.18%)
Feb 21, 2008 5.753 5.805 5.688 5.709 62,085 -0.05(-0.95%)
Feb 20, 2008 5.657 5.764 5.653 5.764 91,232 +0.06(+1.08%)
Feb 19, 2008 5.723 5.777 5.699 5.702 131,955 +0.00(+0.06%)
Feb 18, 2008 5.695 5.719 5.657 5.699 0 +0.00(+0.00%)
Feb 15, 2008 5.695 5.719 5.657 5.699 221,524 -0.02(-0.30%)
Feb 14, 2008 5.846 5.849 5.695 5.716 191,210 -0.11(-1.91%)
Feb 13, 2008 5.880 5.915 5.803 5.827 257,667 -0.03(-0.44%)
Feb 12, 2008 5.853 5.877 5.839 5.853 60,044 +0.01(+0.18%)
Feb 11, 2008 5.825 5.860 5.825 5.843 61,368 +0.00(+0.06%)
Feb 08, 2008 5.825 5.860 5.822 5.839 135,007 -0.02(-0.41%)
Feb 07, 2008 5.777 5.863 5.760 5.863 91,232 +0.03(+0.59%)
Feb 06, 2008 5.839 5.862 5.815 5.829 140,201 -0.03(-0.47%)
Feb 05, 2008 5.877 5.928 5.856 5.856 107,555 -0.11(-1.78%)
Feb 04, 2008 5.973 5.990 5.959 5.963 79,413 -0.04(-0.63%)
Feb 01, 2008 5.942 6.000 5.942 6.000 126,210 +0.03(+0.58%)
Jan 31, 2008 5.808 5.970 5.808 5.966 104,641 +0.06(+1.05%)
Jan 30, 2008 5.836 5.935 5.836 5.904 125,918 +0.06(+1.00%)
Jan 29, 2008 5.839 5.860 5.791 5.846 115,790 +0.06(+1.01%)
Jan 28, 2008 5.723 5.805 5.702 5.788 125,044 +0.05(+0.96%)
Jan 25, 2008 5.798 5.812 5.733 5.733 124,753 -0.03(-0.59%)
Jan 24, 2008 5.644 5.767 5.644 5.767 198,205 +0.16(+2.88%)
Jan 23, 2008 5.476 5.623 5.472 5.606 423,708 +0.05(+0.93%)
Jan 22, 2008 5.386 5.561 5.318 5.554 295,679 -0.03(-0.61%)
Jan 21, 2008 5.740 5.740 5.558 5.589 0 +0.00(+0.00%)
Jan 18, 2008 5.740 5.740 5.558 5.589 154,483 -0.12(-2.10%)
Jan 17, 2008 5.788 5.788 5.654 5.709 183,631 -0.05(-0.89%)
Jan 16, 2008 5.798 5.798 5.729 5.760 130,582 -0.02(-0.36%)
Jan 15, 2008 5.801 5.839 5.764 5.781 151,277 -0.07(-1.12%)
Jan 14, 2008 5.839 5.870 5.815 5.846 126,956 +0.01(+0.18%)
Jan 11, 2008 5.825 5.901 5.805 5.836 254,752 -0.01(-0.23%)
Jan 10, 2008 5.784 5.853 5.760 5.849 122,039 +0.05(+0.89%)
Jan 09, 2008 5.757 5.798 5.733 5.798 193,250 +0.03(+0.48%)
Jan 08, 2008 5.764 5.801 5.747 5.771 252,129 +0.02(+0.36%)
Jan 07, 2008 5.819 5.827 5.729 5.750 200,829 -0.08(-1.35%)
Jan 04, 2008 5.935 5.935 5.819 5.829 160,313 -0.06(-0.99%)
Jan 03, 2008 5.808 5.963 5.808 5.887 208,116 +0.05(+0.94%)
Jan 02, 2008 5.846 5.894 5.777 5.832 358,227 -0.04(-0.76%)
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.