Skip to main content

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

16.06 -0.07 (-0.43%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 3.881 3.926 3.854 3.926 355,146 +0.02(+0.44%)
Jun 29, 2009 3.857 3.910 3.857 3.909 294,305 +0.04(+1.06%)
Jun 26, 2009 3.843 3.891 3.843 3.867 220,272 -0.01(-0.35%)
Jun 25, 2009 3.843 3.885 3.840 3.881 348,242 +0.04(+0.98%)
Jun 24, 2009 3.806 3.847 3.806 3.843 341,779 +0.04(+1.08%)
Jun 23, 2009 4.063 4.063 3.785 3.802 262,902 -0.03(-0.89%)
Jun 22, 2009 3.922 3.922 3.809 3.837 216,597 -0.11(-2.70%)
Jun 19, 2009 3.919 3.943 3.915 3.943 311,344 +0.03(+0.88%)
Jun 18, 2009 3.878 3.916 3.857 3.909 206,363 +0.04(+0.97%)
Jun 17, 2009 3.850 3.874 3.833 3.871 324,690 +0.00(+0.00%)
Jun 16, 2009 3.861 3.881 3.833 3.871 243,862 +0.03(+0.71%)
Jun 15, 2009 3.861 3.864 3.806 3.843 264,669 -0.05(-1.23%)
Jun 12, 2009 3.891 3.895 3.871 3.891 182,846 -0.01(-0.18%)
Jun 11, 2009 3.902 3.926 3.874 3.898 230,544 -0.05(-1.30%)
Jun 10, 2009 3.950 3.970 3.905 3.950 352,591 +0.03(+0.70%)
Jun 09, 2009 3.922 3.943 3.905 3.922 202,154 +0.01(+0.18%)
Jun 08, 2009 3.895 3.915 3.871 3.915 361,664 -0.01(-0.26%)
Jun 05, 2009 3.936 3.974 3.914 3.926 374,188 +0.00(+0.00%)
Jun 04, 2009 3.857 3.929 3.857 3.926 253,729 +0.05(+1.24%)
Jun 03, 2009 3.847 3.878 3.826 3.878 260,017 -0.02(-0.44%)
Jun 02, 2009 3.840 3.902 3.840 3.895 264,768 +0.01(+0.35%)
Jun 01, 2009 3.789 3.895 3.789 3.881 328,593 +0.09(+2.44%)
May 29, 2009 3.730 3.789 3.723 3.789 579,878 +0.04(+1.19%)
May 28, 2009 3.754 3.782 3.734 3.744 449,149 -0.00(-0.09%)
May 27, 2009 3.730 3.771 3.720 3.747 306,251 +0.00(+0.09%)
May 26, 2009 3.723 3.771 3.715 3.744 273,302 -0.00(-0.09%)
May 22, 2009 3.720 3.765 3.717 3.747 224,151 +0.03(+0.74%)
May 21, 2009 3.723 3.723 3.666 3.720 256,695 -0.01(-0.37%)
May 20, 2009 3.730 3.771 3.720 3.734 232,650 +0.00(+0.09%)
May 19, 2009 3.713 3.734 3.712 3.730 229,185 +0.02(+0.46%)
May 18, 2009 3.686 3.737 3.655 3.713 156,132 +0.07(+1.88%)
May 15, 2009 3.669 3.727 3.638 3.645 155,290 -0.03(-0.75%)
May 14, 2009 3.603 3.675 3.603 3.672 211,639 +0.08(+2.10%)
May 13, 2009 3.641 3.651 3.576 3.597 252,685 -0.10(-2.69%)
May 12, 2009 3.686 3.714 3.669 3.696 181,778 +0.01(+0.19%)
May 11, 2009 3.699 3.710 3.651 3.689 237,469 -0.08(-2.00%)
May 08, 2009 3.723 3.789 3.662 3.765 405,732 +0.06(+1.67%)
May 07, 2009 3.761 3.779 3.669 3.703 148,021 -0.05(-1.46%)
May 06, 2009 3.703 3.758 3.679 3.758 371,368 +0.05(+1.48%)
May 05, 2009 3.703 3.734 3.672 3.703 223,935 -0.03(-0.92%)
May 04, 2009 3.727 3.840 3.703 3.737 630,546 -0.00(-0.09%)
May 01, 2009 3.720 3.747 3.655 3.741 392,067 +0.02(+0.55%)
Apr 30, 2009 3.723 3.737 3.686 3.720 378,972 +0.04(+1.12%)
Apr 29, 2009 3.658 3.717 3.654 3.679 332,101 +0.08(+2.09%)
Apr 28, 2009 3.586 3.655 3.583 3.603 299,916 +0.01(+0.29%)
Apr 27, 2009 3.579 3.634 3.566 3.593 165,358 -0.03(-0.95%)
Apr 24, 2009 3.655 3.662 3.600 3.627 376,974 -0.01(-0.28%)
Apr 23, 2009 3.607 3.651 3.583 3.638 297,831 +0.05(+1.34%)
Apr 22, 2009 3.562 3.675 3.545 3.590 378,616 -0.02(-0.66%)
Apr 21, 2009 3.497 3.621 3.487 3.614 468,676 +0.13(+3.74%)
Apr 20, 2009 3.597 3.597 3.483 3.483 287,801 -0.13(-3.61%)
Apr 17, 2009 3.579 3.641 3.559 3.614 443,333 +0.01(+0.19%)
Apr 16, 2009 3.579 3.607 3.518 3.607 687,767 +0.05(+1.54%)
Apr 15, 2009 3.494 3.559 3.456 3.552 970,514 +0.08(+2.27%)
Apr 14, 2009 3.470 3.479 3.411 3.473 248,164 +0.01(+0.20%)
Apr 13, 2009 3.418 3.490 3.394 3.466 221,453 -0.02(-0.59%)
Apr 09, 2009 3.459 3.504 3.442 3.487 368,198 +0.09(+2.62%)
Apr 08, 2009 3.339 3.398 3.339 3.398 320,490 +0.05(+1.43%)
Apr 07, 2009 3.309 3.367 3.291 3.350 359,150 -0.05(-1.41%)
Apr 06, 2009 3.374 3.408 3.333 3.398 360,804 -0.06(-1.78%)
Apr 03, 2009 3.367 3.459 3.319 3.459 472,243 +0.02(+0.60%)
Apr 02, 2009 3.367 3.477 3.367 3.439 411,580 +0.10(+2.87%)
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.