Skip to main content

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

16.13 +0.13 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 10.88 11.03 10.85 11.01 97,348 +0.15(+1.40%)
Jun 28, 2018 10.72 10.90 10.68 10.86 97,612 +0.16(+1.54%)
Jun 27, 2018 10.78 10.92 10.67 10.69 98,627 -0.07(-0.67%)
Jun 26, 2018 10.71 10.86 10.45 10.76 378,820 -0.03(-0.31%)
Jun 25, 2018 11.09 11.17 10.68 10.80 213,129 -0.35(-3.13%)
Jun 22, 2018 11.14 11.30 11.14 11.15 108,802 +0.01(+0.07%)
Jun 21, 2018 11.34 11.60 11.13 11.14 309,380 -0.26(-2.27%)
Jun 20, 2018 11.49 11.74 11.38 11.40 474,936 -0.09(-0.75%)
Jun 19, 2018 11.60 11.80 11.38 11.48 411,312 -0.26(-2.19%)
Jun 18, 2018 11.87 11.87 11.65 11.74 172,837 -0.16(-1.38%)
Jun 15, 2018 12.07 11.98 11.90 51,713 -0.07(-0.61%)
Jun 14, 2018 12.24 12.37 11.87 11.98 169,611 -0.25(-2.05%)
Jun 13, 2018 12.14 12.27 12.09 12.23 57,355 +0.12(+1.02%)
Jun 12, 2018 12.09 12.24 12.00 12.10 115,609 -0.05(-0.37%)
Jun 11, 2018 12.05 12.31 12.05 12.15 105,096 +0.19(+1.57%)
Jun 08, 2018 12.58 12.91 11.94 11.96 258,837 -0.58(-4.61%)
Jun 07, 2018 12.34 12.54 12.27 12.54 85,331 +0.16(+1.31%)
Jun 06, 2018 12.23 12.38 106,523 -0.07(-0.57%)
Jun 05, 2018 12.09 12.56 12.09 12.45 99,129 +0.33(+2.73%)
Jun 04, 2018 12.16 12.18 12.07 12.12 68,035 +0.03(+0.21%)
Jun 01, 2018 12.09 12.27 11.99 12.09 108,193 +0.01(+0.05%)
May 31, 2018 11.91 12.09 11.79 12.09 134,236 +0.18(+1.53%)
May 30, 2018 11.77 11.94 11.64 11.90 114,218 +0.10(+0.88%)
May 29, 2018 11.63 11.92 11.61 11.80 104,968 +0.05(+0.44%)
May 25, 2018 11.75 11.75 11.75 0 -0.14(-1.20%)
May 24, 2018 12.05 12.05 11.89 11.89 60,968 -0.23(-1.86%)
May 23, 2018 12.11 12.15 12.05 12.12 60,307 -0.03(-0.23%)
May 22, 2018 12.11 12.24 12.09 12.14 85,597 +0.03(+0.27%)
May 21, 2018 12.05 12.11 12.00 12.11 30,086 +0.16(+1.30%)
May 18, 2018 11.92 12.07 11.92 11.96 63,045 +0.03(+0.22%)
May 17, 2018 11.86 12.03 11.86 11.93 103,260 +0.03(+0.22%)
May 16, 2018 12.02 12.15 11.90 11.90 86,886 -0.12(-0.97%)
May 15, 2018 12.21 12.21 12.02 12.02 89,938 -0.25(-2.01%)
May 14, 2018 12.09 12.34 12.08 12.27 93,006 +0.14(+1.12%)
May 11, 2018 12.14 12.17 12.05 12.13 85,878 -0.05(-0.43%)
May 10, 2018 12.09 12.22 12.09 12.18 90,072 +0.08(+0.64%)
May 09, 2018 12.09 12.17 12.01 12.10 98,071 +0.01(+0.08%)
May 08, 2018 12.07 12.18 12.02 12.09 71,555 +0.02(+0.19%)
May 07, 2018 12.05 12.23 12.03 12.07 93,825 +0.05(+0.43%)
May 04, 2018 11.80 12.08 11.80 12.02 57,346 +0.17(+1.42%)
May 03, 2018 11.83 11.90 11.75 11.85 87,713 -0.00(-0.03%)
May 02, 2018 11.84 11.94 11.84 11.85 63,105 -0.02(-0.19%)
May 01, 2018 11.92 11.93 11.80 11.88 53,485 -0.06(-0.49%)
Apr 30, 2018 11.90 12.05 11.85 11.94 91,429 +0.06(+0.49%)
Apr 27, 2018 11.79 11.96 11.76 11.88 39,380 +0.08(+0.72%)
Apr 26, 2018 11.60 11.87 11.58 11.79 49,109 +0.19(+1.62%)
Apr 25, 2018 11.59 11.60 11.46 11.60 58,509 -0.02(-0.17%)
Apr 24, 2018 11.73 11.78 11.57 11.62 99,480 -0.08(-0.67%)
Apr 23, 2018 11.82 11.87 11.69 11.70 80,237 -0.09(-0.77%)
Apr 20, 2018 11.83 11.91 11.77 11.79 178,307 -0.06(-0.55%)
Apr 19, 2018 11.78 11.89 11.71 11.86 155,975 -0.03(-0.22%)
Apr 18, 2018 11.87 11.95 11.79 11.88 97,399 +0.03(+0.27%)
Apr 17, 2018 11.77 11.90 11.77 11.85 148,899 +0.08(+0.66%)
Apr 16, 2018 11.66 11.85 11.55 11.77 95,032 +0.17(+1.46%)
Apr 13, 2018 11.55 11.67 11.43 11.60 191,217 +0.10(+0.90%)
Apr 12, 2018 11.44 11.59 11.44 11.50 165,551 +0.07(+0.62%)
Apr 11, 2018 11.45 11.61 11.41 11.43 77,993 -0.06(-0.56%)
Apr 10, 2018 11.49 11.56 11.36 11.49 57,745 +0.08(+0.74%)
Apr 09, 2018 11.44 11.63 11.41 11.41 63,298 -0.03(-0.23%)
Apr 06, 2018 11.51 11.63 11.38 11.44 95,667 -0.12(-1.01%)
Apr 05, 2018 11.37 11.64 11.28 11.55 97,461 +0.20(+1.77%)
Apr 04, 2018 11.18 11.40 10.97 11.35 91,719 +0.07(+0.63%)
Apr 03, 2018 11.28 11.32 11.09 11.28 171,937 +0.05(+0.40%)
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.