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 28, 2019 11.11 11.21 11.09 11.15 106,964 +0.00(+0.00%)
Jun 27, 2019 11.09 11.15 11.07 11.15 54,601 +0.13(+1.22%)
Jun 26, 2019 11.08 11.10 11.02 11.02 42,390 -0.04(-0.32%)
Jun 25, 2019 11.11 11.17 11.01 11.05 38,918 -0.06(-0.51%)
Jun 24, 2019 11.15 11.16 11.10 11.11 22,425 -0.03(-0.25%)
Jun 21, 2019 11.11 11.26 11.11 11.14 41,935 +0.00(+0.00%)
Jun 20, 2019 11.13 11.21 11.11 11.14 49,700 +0.08(+0.70%)
Jun 19, 2019 11.07 11.12 11.06 11.06 29,574 +0.00(+0.00%)
Jun 18, 2019 11.14 11.17 11.06 11.06 92,097 -0.08(-0.70%)
Jun 17, 2019 11.05 11.14 11.02 11.14 69,950 +0.14(+1.28%)
Jun 14, 2019 11.01 11.04 10.88 11.00 31,735 +0.00(+0.00%)
Jun 13, 2019 10.95 11.05 10.95 11.00 26,790 +0.07(+0.68%)
Jun 12, 2019 11.00 11.01 10.89 10.92 31,280 -0.06(-0.51%)
Jun 11, 2019 11.00 11.06 10.96 10.98 34,254 +0.00(+0.00%)
Jun 10, 2019 10.90 10.99 10.87 10.98 35,103 +0.18(+1.67%)
Jun 07, 2019 10.73 10.84 10.73 10.80 21,326 +0.12(+1.17%)
Jun 06, 2019 10.62 10.74 10.60 10.67 26,402 +0.03(+0.33%)
Jun 05, 2019 10.62 10.65 10.56 10.64 38,395 +0.07(+0.66%)
Jun 04, 2019 10.49 10.57 10.43 10.57 38,385 +0.17(+1.67%)
Jun 03, 2019 10.51 10.51 10.37 10.40 33,166 -0.01(-0.13%)
May 31, 2019 10.57 10.67 10.41 10.41 105,049 -0.30(-2.79%)
May 30, 2019 10.76 10.87 10.66 10.71 46,916 -0.06(-0.52%)
May 29, 2019 10.80 10.83 10.65 10.76 67,153 -0.04(-0.39%)
May 28, 2019 10.84 10.91 10.78 10.80 36,290 -0.03(-0.26%)
May 24, 2019 10.94 10.99 10.80 10.83 53,173 -0.03(-0.32%)
May 23, 2019 10.90 10.90 10.77 10.87 63,358 -0.01(-0.13%)
May 22, 2019 10.89 10.98 10.88 10.88 19,942 -0.01(-0.06%)
May 21, 2019 10.93 10.99 10.87 10.89 103,137 +0.04(+0.38%)
May 20, 2019 10.89 10.89 10.83 10.85 64,534 -0.01(-0.06%)
May 17, 2019 10.88 10.91 10.79 10.85 83,146 +0.01(+0.13%)
May 16, 2019 10.87 10.94 10.82 10.84 125,297 +0.04(+0.39%)
May 15, 2019 10.76 10.99 10.74 10.80 184,617 +0.06(+0.58%)
May 14, 2019 10.67 10.80 10.67 10.74 69,655 +0.06(+0.52%)
May 13, 2019 10.74 10.76 10.63 10.68 67,835 -0.12(-1.16%)
May 10, 2019 10.76 10.85 10.71 10.80 50,291 -0.01(-0.06%)
May 09, 2019 10.80 10.86 10.79 10.81 67,937 -0.09(-0.83%)
May 08, 2019 10.87 11.01 10.84 10.90 36,284 +0.03(+0.32%)
May 07, 2019 10.88 10.91 10.83 10.87 55,399 -0.08(-0.70%)
May 06, 2019 10.81 10.97 10.81 10.94 70,478 -0.02(-0.19%)
May 03, 2019 10.91 10.98 10.91 10.96 49,714 +0.08(+0.70%)
May 02, 2019 10.91 10.97 10.86 10.89 64,477 -0.08(-0.70%)
May 01, 2019 10.91 11.00 10.91 10.96 81,806 +0.01(+0.13%)
Apr 30, 2019 10.93 10.98 10.92 10.95 68,491 -0.03(-0.25%)
Apr 29, 2019 10.94 10.98 10.92 10.98 85,947 -0.02(-0.19%)
Apr 26, 2019 10.94 11.01 10.94 11.00 39,915 +0.01(+0.13%)
Apr 25, 2019 10.96 10.99 10.92 10.99 29,509 -0.02(-0.19%)
Apr 24, 2019 11.00 11.03 10.96 11.01 42,272 -0.01(-0.06%)
Apr 23, 2019 10.93 11.01 10.93 11.01 53,537 +0.08(+0.70%)
Apr 22, 2019 10.93 10.97 10.91 10.94 34,324 -0.01(-0.13%)
Apr 18, 2019 10.95 10.98 10.91 10.95 46,400 +0.04(+0.38%)
Apr 17, 2019 10.96 11.00 10.90 10.91 40,751 -0.04(-0.38%)
Apr 16, 2019 10.94 10.95 10.90 10.95 25,384 +0.01(+0.13%)
Apr 15, 2019 10.88 10.94 10.85 10.94 48,616 +0.05(+0.45%)
Apr 12, 2019 10.90 10.92 10.83 10.89 73,347 +0.07(+0.61%)
Apr 11, 2019 10.88 10.89 10.81 10.82 55,242 -0.05(-0.48%)
Apr 10, 2019 10.92 10.92 10.78 10.87 102,235 +0.05(+0.45%)
Apr 09, 2019 10.95 10.95 10.83 10.83 64,433 -0.19(-1.70%)
Apr 08, 2019 10.98 11.01 10.97 11.01 25,311 +0.00(+0.00%)
Apr 05, 2019 10.95 11.03 10.95 11.01 84,875 +0.10(+0.95%)
Apr 04, 2019 10.81 10.96 10.76 10.91 55,928 +0.07(+0.64%)
Apr 03, 2019 10.90 10.90 10.81 10.84 38,072 -0.01(-0.13%)
Apr 02, 2019 10.88 10.92 10.80 10.85 58,497 +0.03(+0.32%)
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.