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, 2011 5.169 5.188 5.157 5.188 110,366 +0.02(+0.29%)
Mar 30, 2011 5.165 5.176 5.150 5.173 82,015 +0.02(+0.30%)
Mar 29, 2011 5.123 5.157 5.119 5.157 48,675 +0.05(+0.89%)
Mar 28, 2011 5.142 5.154 5.108 5.112 110,074 -0.02(-0.30%)
Mar 25, 2011 5.116 5.142 5.101 5.127 92,616 +0.02(+0.45%)
Mar 24, 2011 5.112 5.122 5.095 5.104 89,253 +0.00(+0.07%)
Mar 23, 2011 5.081 5.100 5.051 5.100 65,040 +0.02(+0.45%)
Mar 22, 2011 5.062 5.081 5.058 5.077 171,390 +0.00(+0.07%)
Mar 21, 2011 5.066 5.074 5.062 5.074 149,854 +0.08(+1.60%)
Mar 18, 2011 5.017 5.017 4.990 4.994 66,504 +0.03(+0.61%)
Mar 17, 2011 4.982 4.994 4.961 4.963 86,474 +0.02(+0.31%)
Mar 16, 2011 5.020 5.020 4.948 4.948 125,300 -0.06(-1.29%)
Mar 15, 2011 4.971 5.013 4.971 5.013 128,802 -0.04(-0.75%)
Mar 14, 2011 5.097 5.097 5.039 5.051 131,248 -0.06(-1.26%)
Mar 11, 2011 5.051 5.123 5.051 5.116 126,500 +0.05(+0.94%)
Mar 10, 2011 5.100 5.100 5.062 5.068 167,094 -0.04(-0.86%)
Mar 09, 2011 5.133 5.133 5.107 5.112 98,968 -0.02(-0.34%)
Mar 08, 2011 5.100 5.137 5.081 5.130 106,919 +0.04(+0.81%)
Mar 07, 2011 5.100 5.116 5.074 5.088 71,344 -0.02(-0.44%)
Mar 04, 2011 5.133 5.133 5.088 5.111 94,092 -0.01(-0.29%)
Mar 03, 2011 5.096 5.137 5.096 5.126 97,600 +0.05(+1.03%)
Mar 02, 2011 5.081 5.081 5.062 5.074 113,425 -0.00(-0.07%)
Mar 01, 2011 5.103 5.103 5.055 5.077 70,687 -0.01(-0.29%)
Feb 28, 2011 5.088 5.107 5.081 5.092 108,647 -0.00(-0.01%)
Feb 25, 2011 5.081 5.096 5.074 5.092 62,714 +0.02(+0.44%)
Feb 24, 2011 5.085 5.088 5.033 5.070 100,637 -0.00(-0.07%)
Feb 23, 2011 5.111 5.115 5.047 5.074 107,660 -0.02(-0.44%)
Feb 22, 2011 5.148 5.148 5.081 5.096 112,365 -0.09(-1.65%)
Feb 18, 2011 5.189 5.193 5.165 5.182 104,798 -0.00(-0.07%)
Feb 17, 2011 5.204 5.208 5.185 5.185 101,946 -0.02(-0.36%)
Feb 16, 2011 5.178 5.204 5.163 5.204 91,471 +0.04(+0.79%)
Feb 15, 2011 5.159 5.178 5.152 5.163 159,693 -0.02(-0.36%)
Feb 14, 2011 5.182 5.185 5.159 5.182 80,371 +0.01(+0.29%)
Feb 11, 2011 5.137 5.167 5.126 5.167 67,969 +0.04(+0.73%)
Feb 10, 2011 5.111 5.137 5.111 5.130 92,313 +0.00(+0.07%)
Feb 09, 2011 5.144 5.144 5.122 5.126 88,088 -0.02(-0.43%)
Feb 08, 2011 5.122 5.148 5.118 5.148 84,952 +0.01(+0.29%)
Feb 07, 2011 5.130 5.152 5.107 5.133 82,340 +0.02(+0.44%)
Feb 04, 2011 5.100 5.118 5.088 5.111 58,178 +0.01(+0.15%)
Feb 03, 2011 5.096 5.103 5.076 5.103 55,399 +0.01(+0.15%)
Feb 02, 2011 5.081 5.096 5.077 5.096 89,926 -0.01(-0.29%)
Feb 01, 2011 5.051 5.111 5.051 5.111 126,480 +0.08(+1.56%)
Jan 31, 2011 5.006 5.033 5.003 5.033 91,739 +0.04(+0.90%)
Jan 28, 2011 5.092 5.092 4.980 4.988 226,917 -0.09(-1.69%)
Jan 27, 2011 5.100 5.100 5.066 5.074 190,971 -0.02(-0.37%)
Jan 26, 2011 5.077 5.092 5.066 5.092 141,583 +0.03(+0.66%)
Jan 25, 2011 5.055 5.070 5.051 5.059 129,598 -0.01(-0.22%)
Jan 24, 2011 5.066 5.085 5.051 5.070 178,709 +0.01(+0.22%)
Jan 21, 2011 5.040 5.070 5.040 5.059 148,220 +0.03(+0.67%)
Jan 20, 2011 5.036 5.039 5.003 5.025 113,513 -0.01(-0.15%)
Jan 19, 2011 5.077 5.085 5.018 5.033 120,742 -0.04(-0.88%)
Jan 18, 2011 5.088 5.092 5.070 5.077 108,164 -0.01(-0.22%)
Jan 14, 2011 5.085 5.088 5.059 5.088 98,161 +0.01(+0.29%)
Jan 13, 2011 5.111 5.118 5.070 5.074 140,212 -0.02(-0.44%)
Jan 12, 2011 5.107 5.111 5.081 5.096 80,387 +0.02(+0.44%)
Jan 11, 2011 5.077 5.088 5.066 5.074 60,893 +0.01(+0.15%)
Jan 10, 2011 5.070 5.074 5.040 5.066 110,318 -0.01(-0.15%)
Jan 07, 2011 5.085 5.103 5.044 5.074 108,320 -0.01(-0.22%)
Jan 06, 2011 5.100 5.115 5.081 5.085 99,787 -0.02(-0.37%)
Jan 05, 2011 5.118 5.118 5.081 5.103 98,494 -0.01(-0.29%)
Jan 04, 2011 5.215 5.215 5.088 5.118 241,520 -0.09(-1.72%)
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.