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 (%)
Jun 30, 2009 3.884 3.928 3.856 3.928 354,922 +0.02(+0.44%)
Jun 29, 2009 3.860 3.913 3.860 3.911 294,119 +0.04(+1.06%)
Jun 26, 2009 3.846 3.894 3.846 3.870 220,133 -0.01(-0.35%)
Jun 25, 2009 3.845 3.887 3.842 3.884 348,023 +0.04(+0.98%)
Jun 24, 2009 3.808 3.849 3.808 3.846 341,563 +0.04(+1.08%)
Jun 23, 2009 4.065 4.065 3.788 3.805 262,736 -0.03(-0.89%)
Jun 22, 2009 3.925 3.925 3.812 3.839 216,461 -0.11(-2.70%)
Jun 19, 2009 3.921 3.945 3.918 3.945 311,148 +0.03(+0.88%)
Jun 18, 2009 3.880 3.918 3.860 3.911 206,233 +0.04(+0.97%)
Jun 17, 2009 3.853 3.877 3.836 3.873 324,486 +0.00(+0.00%)
Jun 16, 2009 3.863 3.884 3.836 3.873 243,708 +0.03(+0.71%)
Jun 15, 2009 3.863 3.867 3.808 3.846 264,502 -0.05(-1.23%)
Jun 12, 2009 3.894 3.897 3.873 3.894 182,731 -0.01(-0.18%)
Jun 11, 2009 3.904 3.928 3.877 3.901 230,399 -0.05(-1.30%)
Jun 10, 2009 3.952 3.973 3.908 3.952 352,369 +0.03(+0.70%)
Jun 09, 2009 3.925 3.945 3.908 3.925 202,027 +0.01(+0.18%)
Jun 08, 2009 3.897 3.918 3.873 3.918 361,437 -0.01(-0.26%)
Jun 05, 2009 3.939 3.976 3.916 3.928 373,953 +0.00(+0.00%)
Jun 04, 2009 3.860 3.932 3.860 3.928 253,569 +0.05(+1.24%)
Jun 03, 2009 3.849 3.880 3.829 3.880 259,853 -0.02(-0.44%)
Jun 02, 2009 3.842 3.904 3.842 3.897 264,601 +0.01(+0.35%)
Jun 01, 2009 3.791 3.897 3.791 3.884 328,386 +0.09(+2.44%)
May 29, 2009 3.733 3.791 3.726 3.791 579,512 +0.04(+1.19%)
May 28, 2009 3.757 3.784 3.736 3.746 448,866 -0.00(-0.09%)
May 27, 2009 3.733 3.774 3.722 3.750 306,058 +0.00(+0.09%)
May 26, 2009 3.726 3.774 3.718 3.746 273,130 -0.00(-0.09%)
May 22, 2009 3.722 3.767 3.719 3.750 224,010 +0.03(+0.74%)
May 21, 2009 3.726 3.726 3.669 3.722 256,533 -0.01(-0.37%)
May 20, 2009 3.733 3.774 3.722 3.736 232,504 +0.00(+0.09%)
May 19, 2009 3.716 3.736 3.714 3.733 229,041 +0.02(+0.46%)
May 18, 2009 3.688 3.740 3.657 3.716 156,034 +0.07(+1.88%)
May 15, 2009 3.671 3.729 3.640 3.647 155,192 -0.03(-0.75%)
May 14, 2009 3.606 3.678 3.606 3.674 211,506 +0.08(+2.10%)
May 13, 2009 3.643 3.654 3.578 3.599 252,525 -0.10(-2.69%)
May 12, 2009 3.688 3.716 3.671 3.698 181,664 +0.01(+0.19%)
May 11, 2009 3.702 3.712 3.654 3.692 237,319 -0.08(-2.00%)
May 08, 2009 3.726 3.791 3.664 3.767 405,476 +0.06(+1.67%)
May 07, 2009 3.764 3.781 3.671 3.705 147,928 -0.05(-1.46%)
May 06, 2009 3.705 3.760 3.681 3.760 371,134 +0.05(+1.48%)
May 05, 2009 3.705 3.736 3.674 3.705 223,794 -0.03(-0.92%)
May 04, 2009 3.729 3.842 3.705 3.740 630,148 -0.00(-0.09%)
May 01, 2009 3.722 3.750 3.657 3.743 391,820 +0.02(+0.55%)
Apr 30, 2009 3.726 3.740 3.688 3.722 378,733 +0.04(+1.12%)
Apr 29, 2009 3.661 3.719 3.657 3.681 331,892 +0.08(+2.09%)
Apr 28, 2009 3.589 3.657 3.585 3.606 299,727 +0.01(+0.29%)
Apr 27, 2009 3.582 3.637 3.568 3.595 165,254 -0.03(-0.95%)
Apr 24, 2009 3.657 3.664 3.602 3.630 376,736 -0.01(-0.28%)
Apr 23, 2009 3.609 3.654 3.585 3.640 297,643 +0.05(+1.34%)
Apr 22, 2009 3.565 3.678 3.547 3.592 378,377 -0.02(-0.66%)
Apr 21, 2009 3.499 3.623 3.489 3.616 468,380 +0.13(+3.74%)
Apr 20, 2009 3.599 3.599 3.486 3.486 287,619 -0.13(-3.61%)
Apr 17, 2009 3.582 3.643 3.561 3.616 443,054 +0.01(+0.19%)
Apr 16, 2009 3.582 3.609 3.520 3.609 687,334 +0.05(+1.54%)
Apr 15, 2009 3.496 3.561 3.458 3.554 969,902 +0.08(+2.27%)
Apr 14, 2009 3.472 3.481 3.414 3.475 248,007 +0.01(+0.20%)
Apr 13, 2009 3.420 3.493 3.396 3.469 221,314 -0.02(-0.59%)
Apr 09, 2009 3.462 3.506 3.445 3.489 367,966 +0.09(+2.62%)
Apr 08, 2009 3.342 3.400 3.342 3.400 320,288 +0.05(+1.43%)
Apr 07, 2009 3.311 3.369 3.294 3.352 358,924 -0.05(-1.41%)
Apr 06, 2009 3.376 3.410 3.335 3.400 360,577 -0.06(-1.78%)
Apr 03, 2009 3.369 3.462 3.321 3.462 471,945 +0.02(+0.60%)
Apr 02, 2009 3.369 3.479 3.369 3.441 411,320 +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.