Skip to main content

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

16.33 +0.18 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 5.428 5.506 5.428 5.486 150,206 +0.02(+0.38%)
Mar 28, 2008 5.462 5.496 5.452 5.465 180,247 -0.02(-0.31%)
Mar 27, 2008 5.506 5.537 5.482 5.482 165,956 -0.03(-0.50%)
Mar 26, 2008 5.493 5.527 5.491 5.510 76,415 -0.03(-0.50%)
Mar 25, 2008 5.506 5.541 5.506 5.537 146,686 +0.00(+0.06%)
Mar 24, 2008 5.414 5.544 5.414 5.534 108,206 +0.12(+2.22%)
Mar 21, 2008 5.321 5.414 5.294 5.414 156,914 +0.00(+0.00%)
Mar 20, 2008 5.321 5.414 5.294 5.414 156,914 +0.08(+1.41%)
Mar 19, 2008 5.458 5.513 5.338 5.338 137,664 -0.14(-2.50%)
Mar 18, 2008 5.246 5.476 5.246 5.476 323,745 +0.25(+4.72%)
Mar 17, 2008 5.170 5.256 5.143 5.229 249,619 -0.07(-1.23%)
Mar 14, 2008 5.404 5.417 5.282 5.294 120,827 -0.11(-2.03%)
Mar 13, 2008 5.349 5.417 5.314 5.404 179,956 -0.01(-0.19%)
Mar 12, 2008 5.424 5.506 5.414 5.414 260,145 -0.14(-2.48%)
Mar 11, 2008 5.434 5.552 5.434 5.552 188,705 +0.14(+2.61%)
Mar 10, 2008 5.472 5.472 5.390 5.410 165,664 -0.09(-1.56%)
Mar 07, 2008 5.476 5.527 5.472 5.496 70,582 -0.04(-0.80%)
Mar 06, 2008 5.578 5.599 5.541 5.541 78,748 -0.08(-1.40%)
Mar 05, 2008 5.592 5.644 5.568 5.620 144,460 +0.01(+0.18%)
Mar 04, 2008 5.592 5.609 5.527 5.609 201,830 -0.01(-0.18%)
Mar 03, 2008 5.661 5.661 5.578 5.620 121,990 -0.05(-0.97%)
Feb 29, 2008 5.733 5.739 5.657 5.674 129,375 -0.09(-1.61%)
Feb 28, 2008 5.757 5.789 5.757 5.767 65,367 -0.05(-0.88%)
Feb 27, 2008 5.763 5.835 5.763 5.818 72,624 +0.01(+0.12%)
Feb 26, 2008 5.726 5.832 5.726 5.811 104,706 +0.05(+0.95%)
Feb 25, 2008 5.691 5.777 5.691 5.757 225,417 +0.04(+0.72%)
Feb 22, 2008 5.681 5.726 5.670 5.715 114,623 +0.01(+0.18%)
Feb 21, 2008 5.750 5.801 5.685 5.705 62,124 -0.05(-0.95%)
Feb 20, 2008 5.654 5.760 5.649 5.760 91,290 +0.06(+1.08%)
Feb 19, 2008 5.719 5.774 5.695 5.698 132,038 +0.00(+0.06%)
Feb 18, 2008 5.691 5.715 5.654 5.695 0 +0.00(+0.00%)
Feb 15, 2008 5.691 5.715 5.654 5.695 221,663 -0.02(-0.30%)
Feb 14, 2008 5.842 5.846 5.691 5.712 191,330 -0.11(-1.91%)
Feb 13, 2008 5.877 5.911 5.799 5.824 257,829 -0.03(-0.44%)
Feb 12, 2008 5.849 5.873 5.835 5.849 60,082 +0.01(+0.18%)
Feb 11, 2008 5.822 5.856 5.822 5.839 61,406 +0.00(+0.06%)
Feb 08, 2008 5.822 5.856 5.818 5.835 135,092 -0.02(-0.41%)
Feb 07, 2008 5.774 5.859 5.757 5.859 91,290 +0.03(+0.59%)
Feb 06, 2008 5.835 5.859 5.811 5.825 140,289 -0.03(-0.47%)
Feb 05, 2008 5.873 5.925 5.853 5.853 107,623 -0.11(-1.78%)
Feb 04, 2008 5.969 5.986 5.956 5.959 79,463 -0.04(-0.63%)
Feb 01, 2008 5.938 5.997 5.938 5.997 126,290 +0.03(+0.58%)
Jan 31, 2008 5.805 5.966 5.805 5.962 104,706 +0.06(+1.05%)
Jan 30, 2008 5.832 5.932 5.832 5.901 125,998 +0.06(+1.00%)
Jan 29, 2008 5.835 5.856 5.787 5.842 115,863 +0.06(+1.01%)
Jan 28, 2008 5.719 5.801 5.698 5.784 125,123 +0.05(+0.96%)
Jan 25, 2008 5.794 5.808 5.729 5.729 124,831 -0.03(-0.59%)
Jan 24, 2008 5.640 5.763 5.640 5.763 198,330 +0.16(+2.88%)
Jan 23, 2008 5.472 5.620 5.469 5.602 423,975 +0.05(+0.93%)
Jan 22, 2008 5.383 5.558 5.314 5.551 295,865 -0.03(-0.61%)
Jan 21, 2008 5.736 5.736 5.554 5.585 0 +0.00(+0.00%)
Jan 18, 2008 5.736 5.736 5.554 5.585 154,581 -0.12(-2.10%)
Jan 17, 2008 5.784 5.784 5.650 5.705 183,747 -0.05(-0.89%)
Jan 16, 2008 5.794 5.794 5.726 5.757 130,664 -0.02(-0.36%)
Jan 15, 2008 5.798 5.835 5.760 5.777 151,373 -0.07(-1.11%)
Jan 14, 2008 5.835 5.866 5.811 5.842 127,036 +0.01(+0.18%)
Jan 11, 2008 5.822 5.897 5.801 5.832 254,913 -0.01(-0.23%)
Jan 10, 2008 5.781 5.849 5.757 5.846 122,116 +0.05(+0.89%)
Jan 09, 2008 5.753 5.794 5.729 5.794 193,372 +0.03(+0.48%)
Jan 08, 2008 5.760 5.798 5.743 5.767 252,288 +0.02(+0.36%)
Jan 07, 2008 5.815 5.823 5.726 5.746 200,955 -0.08(-1.35%)
Jan 04, 2008 5.932 5.932 5.815 5.825 160,414 -0.06(-0.99%)
Jan 03, 2008 5.805 5.959 5.805 5.883 208,247 +0.05(+0.94%)
Jan 02, 2008 5.842 5.890 5.774 5.829 358,453 -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.