Skip to main content

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

16.06 -0.07 (-0.43%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 13.34 13.52 13.29 13.47 176,346 +0.08(+0.58%)
Jun 29, 2022 13.42 13.46 13.25 13.40 82,626 +0.02(+0.13%)
Jun 28, 2022 13.38 13.55 13.30 13.38 114,838 +0.08(+0.58%)
Jun 27, 2022 13.46 13.52 13.27 13.30 106,021 -0.01(-0.06%)
Jun 24, 2022 13.27 13.36 13.19 13.31 79,496 +0.30(+2.31%)
Jun 23, 2022 12.94 13.07 12.91 13.01 111,176 +0.09(+0.73%)
Jun 22, 2022 12.76 12.96 12.69 12.91 36,932 +0.03(+0.27%)
Jun 21, 2022 12.91 13.09 12.84 12.88 69,152 +0.09(+0.67%)
Jun 17, 2022 12.85 13.02 12.75 12.79 71,179 -0.01(-0.07%)
Jun 16, 2022 13.25 13.43 12.76 12.80 83,635 -0.58(-4.31%)
Jun 15, 2022 13.35 13.55 13.29 13.38 60,409 +0.04(+0.32%)
Jun 14, 2022 13.48 14.06 13.24 13.34 52,646 -0.10(-0.74%)
Jun 13, 2022 13.51 13.66 13.39 13.44 64,089 -0.51(-3.63%)
Jun 10, 2022 13.97 13.97 13.80 13.94 43,507 -0.18(-1.26%)
Jun 09, 2022 14.14 14.22 14.09 14.12 37,131 -0.08(-0.59%)
Jun 08, 2022 14.16 14.29 14.11 14.20 55,335 +0.00(+0.00%)
Jun 07, 2022 14.06 14.27 14.06 14.20 60,268 +0.12(+0.84%)
Jun 06, 2022 14.01 14.10 13.97 14.09 36,344 +0.23(+1.65%)
Jun 03, 2022 13.90 14.06 13.83 13.86 97,313 -0.23(-1.62%)
Jun 02, 2022 13.95 14.15 13.95 14.09 90,150 +0.11(+0.79%)
Jun 01, 2022 14.12 14.15 13.90 13.98 82,908 -0.01(-0.06%)
May 31, 2022 14.04 14.09 13.87 13.98 106,900 +0.01(+0.06%)
May 27, 2022 13.89 14.00 13.83 13.98 87,221 +0.16(+1.16%)
May 26, 2022 13.61 13.83 13.59 13.82 148,404 +0.27(+2.00%)
May 25, 2022 13.38 13.59 13.35 13.55 138,904 +0.21(+1.58%)
May 24, 2022 13.36 13.38 13.13 13.33 89,934 -0.07(-0.50%)
May 23, 2022 13.28 13.49 13.28 13.40 92,104 +0.21(+1.60%)
May 20, 2022 13.41 13.45 12.97 13.19 101,486 -0.14(-1.01%)
May 19, 2022 13.38 13.39 13.26 13.33 65,370 -0.07(-0.50%)
May 18, 2022 13.61 13.61 13.31 13.39 107,833 -0.27(-1.98%)
May 17, 2022 13.44 13.68 13.35 13.66 66,648 +0.44(+3.32%)
May 16, 2022 13.22 13.33 13.06 13.22 81,464 +0.08(+0.64%)
May 13, 2022 12.88 13.17 12.88 13.14 83,037 +0.32(+2.50%)
May 12, 2022 13.11 13.22 12.57 12.82 194,024 -0.33(-2.50%)
May 11, 2022 13.44 13.91 13.15 13.15 66,055 -0.26(-1.95%)
May 10, 2022 13.77 13.77 13.41 13.41 49,245 -0.07(-0.50%)
May 09, 2022 13.88 13.96 13.43 13.48 88,245 -0.56(-3.97%)
May 06, 2022 14.09 14.13 13.93 14.04 45,532 -0.08(-0.60%)
May 05, 2022 14.43 14.43 14.07 14.12 47,014 -0.41(-2.79%)
May 04, 2022 14.30 14.58 14.08 14.53 25,555 +0.33(+2.32%)
May 03, 2022 14.18 14.25 14.17 14.20 56,508 +0.02(+0.12%)
May 02, 2022 14.17 14.31 13.94 14.18 58,317 -0.07(-0.47%)
Apr 29, 2022 14.47 14.59 14.21 14.25 43,664 -0.30(-2.03%)
Apr 28, 2022 14.33 14.58 14.29 14.54 22,888 +0.34(+2.38%)
Apr 27, 2022 14.21 14.36 14.20 14.20 20,002 -0.02(-0.12%)
Apr 26, 2022 14.48 14.52 14.22 14.22 36,042 -0.29(-1.98%)
Apr 25, 2022 14.42 14.53 14.28 14.51 77,967 +0.03(+0.23%)
Apr 22, 2022 14.77 14.92 14.47 14.47 66,152 -0.33(-2.20%)
Apr 21, 2022 14.95 15.00 14.70 14.80 35,297 -0.06(-0.42%)
Apr 20, 2022 14.90 15.00 14.85 14.86 41,019 -0.03(-0.17%)
Apr 19, 2022 14.65 14.93 14.65 14.89 14,286 +0.24(+1.67%)
Apr 18, 2022 14.68 14.79 14.63 14.64 13,906 -0.06(-0.40%)
Apr 14, 2022 14.93 15.02 14.70 14.70 36,678 -0.19(-1.30%)
Apr 13, 2022 14.80 14.96 14.73 14.90 50,916 +0.21(+1.44%)
Apr 12, 2022 14.88 14.92 14.68 14.69 46,268 -0.09(-0.63%)
Apr 11, 2022 14.88 15.18 14.74 14.78 55,817 -0.14(-0.96%)
Apr 08, 2022 15.15 15.18 14.92 14.92 32,328 -0.17(-1.12%)
Apr 07, 2022 15.06 15.18 15.01 15.09 52,405 +0.08(+0.56%)
Apr 06, 2022 14.96 15.04 14.86 15.01 32,129 -0.03(-0.22%)
Apr 05, 2022 15.27 15.39 15.00 15.04 62,744 -0.28(-1.82%)
Apr 04, 2022 15.21 15.40 15.21 15.32 60,684 -0.03(-0.22%)
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.