Skip to main content

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

16.66 -0.20 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 9.319 9.565 9.319 9.565 205,613 +0.24(+2.56%)
Jun 29, 2020 9.319 9.351 9.237 9.326 93,062 +0.05(+0.56%)
Jun 26, 2020 9.431 9.431 9.252 9.274 52,354 -0.13(-1.43%)
Jun 25, 2020 9.349 9.442 9.349 9.408 50,522 +0.01(+0.08%)
Jun 24, 2020 9.587 9.587 9.371 9.401 98,621 -0.22(-2.25%)
Jun 23, 2020 9.639 9.699 9.572 9.617 136,630 +0.03(+0.30%)
Jun 22, 2020 9.557 9.602 9.535 9.588 86,981 -0.04(-0.37%)
Jun 19, 2020 9.758 9.792 9.609 9.624 42,555 -0.06(-0.62%)
Jun 18, 2020 9.714 9.773 9.654 9.684 69,321 -0.03(-0.31%)
Jun 17, 2020 9.811 9.832 9.706 9.714 43,344 -0.08(-0.84%)
Jun 16, 2020 9.818 9.892 9.773 9.796 48,549 +0.13(+1.39%)
Jun 15, 2020 9.490 9.684 9.460 9.662 92,229 +0.05(+0.54%)
Jun 12, 2020 9.714 9.751 9.542 9.609 88,332 +0.12(+1.22%)
Jun 11, 2020 9.852 9.852 9.472 9.494 224,020 -0.47(-4.70%)
Jun 10, 2020 9.932 9.991 9.911 9.962 48,536 +0.03(+0.29%)
Jun 09, 2020 9.823 9.984 9.823 9.932 69,164 -0.03(-0.29%)
Jun 08, 2020 9.918 9.998 9.889 9.962 162,346 +0.11(+1.11%)
Jun 05, 2020 9.837 9.874 9.764 9.852 124,920 +0.16(+1.66%)
Jun 04, 2020 9.721 9.728 9.640 9.691 74,872 -0.01(-0.15%)
Jun 03, 2020 9.662 9.721 9.640 9.706 81,601 +0.10(+0.99%)
Jun 02, 2020 9.596 9.640 9.546 9.611 83,956 +0.08(+0.84%)
Jun 01, 2020 9.501 9.552 9.501 9.530 71,200 +0.01(+0.15%)
May 29, 2020 9.370 9.516 9.370 9.516 105,628 +0.00(+0.00%)
May 28, 2020 9.545 9.560 9.487 9.516 96,975 +0.01(+0.15%)
May 27, 2020 9.574 9.574 9.372 9.501 73,219 +0.03(+0.31%)
May 26, 2020 9.509 9.580 9.421 9.472 94,582 +0.10(+1.09%)
May 22, 2020 9.297 9.370 9.231 9.370 97,965 +0.12(+1.26%)
May 21, 2020 9.333 9.340 9.224 9.253 53,054 -0.06(-0.63%)
May 20, 2020 9.289 9.339 9.202 9.311 71,060 +0.12(+1.27%)
May 19, 2020 9.275 9.289 9.194 9.194 39,788 -0.04(-0.47%)
May 18, 2020 9.129 9.260 9.110 9.238 110,419 +0.31(+3.44%)
May 15, 2020 8.938 8.953 8.902 8.931 57,466 +0.01(+0.08%)
May 14, 2020 8.807 8.924 8.675 8.924 71,668 +0.06(+0.66%)
May 13, 2020 9.012 9.067 8.839 8.865 100,331 -0.21(-2.34%)
May 12, 2020 9.209 9.282 9.063 9.077 66,203 -0.10(-1.11%)
May 11, 2020 9.099 9.202 9.099 9.180 49,357 -0.01(-0.08%)
May 08, 2020 9.121 9.202 9.114 9.187 45,288 +0.10(+1.13%)
May 07, 2020 9.085 9.132 9.070 9.085 50,293 +0.07(+0.81%)
May 06, 2020 9.129 9.136 9.012 9.012 71,941 -0.06(-0.64%)
May 05, 2020 9.077 9.187 9.070 9.070 101,582 +0.07(+0.73%)
May 04, 2020 8.902 9.019 8.891 9.004 79,936 -0.03(-0.32%)
May 01, 2020 9.129 9.143 9.026 9.034 84,557 -0.23(-2.45%)
Apr 30, 2020 9.245 9.355 9.245 9.260 139,953 -0.08(-0.91%)
Apr 29, 2020 9.304 9.362 9.250 9.345 122,726 +0.19(+2.12%)
Apr 28, 2020 9.260 9.282 9.150 9.150 100,557 +0.01(+0.08%)
Apr 27, 2020 9.077 9.202 9.077 9.143 76,905 +0.12(+1.38%)
Apr 24, 2020 9.034 9.041 8.976 9.019 69,643 +0.07(+0.73%)
Apr 23, 2020 9.012 9.114 8.953 8.953 104,510 -0.02(-0.24%)
Apr 22, 2020 8.895 8.997 8.895 8.975 133,676 +0.12(+1.40%)
Apr 21, 2020 8.982 8.982 8.705 8.851 154,054 -0.24(-2.65%)
Apr 20, 2020 9.129 9.251 9.070 9.092 130,252 -0.18(-1.97%)
Apr 17, 2020 9.143 9.275 9.099 9.275 230,000 +0.18(+2.01%)
Apr 16, 2020 9.070 9.202 9.012 9.092 169,288 -0.03(-0.32%)
Apr 15, 2020 9.048 9.202 9.048 9.121 83,877 -0.21(-2.27%)
Apr 14, 2020 9.245 9.355 9.224 9.333 153,042 +0.14(+1.51%)
Apr 13, 2020 9.282 9.340 8.990 9.194 106,799 -0.09(-0.94%)
Apr 09, 2020 9.355 9.453 9.195 9.282 166,514 +0.02(+0.24%)
Apr 08, 2020 9.136 9.260 8.940 9.260 123,057 +0.33(+3.68%)
Apr 07, 2020 9.041 9.121 8.887 8.931 192,167 +0.25(+2.86%)
Apr 06, 2020 8.719 8.822 8.463 8.683 201,449 +0.45(+5.51%)
Apr 03, 2020 8.347 8.368 8.120 8.230 71,148 -0.11(-1.31%)
Apr 02, 2020 8.222 8.485 8.171 8.339 103,676 +0.12(+1.42%)
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.