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 (%)
Aug 31, 2020 10.59 10.59 10.52 10.55 108,923 +0.00(+0.00%)
Aug 28, 2020 10.53 10.55 10.49 10.55 118,611 +0.06(+0.57%)
Aug 27, 2020 10.54 10.54 10.43 10.49 147,798 +0.05(+0.50%)
Aug 26, 2020 10.47 10.47 10.37 10.44 257,389 +0.08(+0.79%)
Aug 25, 2020 10.39 10.39 10.32 10.36 119,702 +0.04(+0.36%)
Aug 24, 2020 10.33 10.33 10.26 10.32 111,455 +0.11(+1.09%)
Aug 21, 2020 10.29 10.30 10.18 10.21 71,328 -0.02(-0.22%)
Aug 20, 2020 10.18 10.23 10.16 10.23 33,199 +0.04(+0.37%)
Aug 19, 2020 10.23 10.23 10.17 10.19 58,863 -0.01(-0.15%)
Aug 18, 2020 10.21 10.22 10.16 10.21 91,539 +0.01(+0.15%)
Aug 17, 2020 10.17 10.20 10.17 10.19 49,110 +0.06(+0.59%)
Aug 14, 2020 10.12 10.14 10.09 10.13 50,238 -0.01(-0.08%)
Aug 13, 2020 10.18 10.24 10.14 10.14 57,719 -0.04(-0.37%)
Aug 12, 2020 10.16 10.21 10.14 10.18 93,653 +0.07(+0.66%)
Aug 11, 2020 10.15 10.21 10.08 10.11 78,743 +0.00(+0.00%)
Aug 10, 2020 10.10 10.17 10.06 10.11 80,328 +0.05(+0.52%)
Aug 07, 2020 10.04 10.10 10.04 10.06 76,029 -0.02(-0.22%)
Aug 06, 2020 10.12 10.12 10.03 10.08 105,867 +0.00(+0.00%)
Aug 05, 2020 10.12 10.14 10.07 10.08 170,871 +0.04(+0.45%)
Aug 04, 2020 9.961 10.04 9.961 10.04 120,767 -0.01(-0.07%)
Aug 03, 2020 9.961 10.04 9.909 10.04 287,840 +0.26(+2.61%)
Jul 31, 2020 9.804 9.839 9.752 9.787 173,417 +0.02(+0.20%)
Jul 30, 2020 9.708 9.834 9.700 9.767 148,676 -0.10(-0.98%)
Jul 29, 2020 9.842 9.864 9.801 9.864 41,367 +0.09(+0.91%)
Jul 28, 2020 9.775 9.819 9.752 9.775 40,585 -0.03(-0.30%)
Jul 27, 2020 9.834 9.842 9.782 9.804 40,765 +0.04(+0.38%)
Jul 24, 2020 9.827 9.827 9.730 9.767 102,223 -0.04(-0.38%)
Jul 23, 2020 9.849 9.871 9.708 9.804 99,244 -0.04(-0.45%)
Jul 22, 2020 9.856 9.864 9.789 9.849 82,420 +0.03(+0.30%)
Jul 21, 2020 9.834 9.916 9.782 9.819 153,685 -0.04(-0.38%)
Jul 20, 2020 9.797 9.883 9.767 9.856 86,105 +0.01(+0.08%)
Jul 17, 2020 9.864 9.864 9.804 9.849 76,969 +0.03(+0.30%)
Jul 16, 2020 9.752 9.834 9.722 9.819 43,558 -0.02(-0.23%)
Jul 15, 2020 9.842 9.886 9.789 9.842 55,148 +0.08(+0.84%)
Jul 14, 2020 9.641 9.760 9.603 9.760 57,230 +0.09(+0.92%)
Jul 13, 2020 9.834 9.856 9.670 9.670 89,247 -0.10(-0.99%)
Jul 10, 2020 9.752 9.767 9.700 9.767 98,193 +0.04(+0.46%)
Jul 09, 2020 9.827 9.827 9.670 9.722 61,543 -0.08(-0.84%)
Jul 08, 2020 9.819 9.827 9.708 9.804 63,186 +0.04(+0.38%)
Jul 07, 2020 9.760 9.826 9.730 9.767 99,559 +0.01(+0.08%)
Jul 06, 2020 9.775 9.775 9.700 9.760 137,453 +0.08(+0.85%)
Jul 02, 2020 9.693 9.730 9.618 9.678 89,731 +0.01(+0.08%)
Jul 01, 2020 9.700 9.715 9.595 9.670 110,769 +0.11(+1.17%)
Jun 30, 2020 9.313 9.559 9.313 9.559 205,743 +0.24(+2.56%)
Jun 29, 2020 9.313 9.345 9.231 9.320 93,121 +0.05(+0.56%)
Jun 26, 2020 9.425 9.425 9.246 9.268 52,387 -0.13(-1.43%)
Jun 25, 2020 9.343 9.436 9.343 9.402 50,554 +0.01(+0.08%)
Jun 24, 2020 9.581 9.581 9.365 9.395 98,683 -0.22(-2.25%)
Jun 23, 2020 9.633 9.693 9.566 9.611 136,716 +0.03(+0.30%)
Jun 22, 2020 9.551 9.596 9.529 9.582 87,036 -0.04(-0.37%)
Jun 19, 2020 9.752 9.786 9.603 9.618 42,581 -0.06(-0.62%)
Jun 18, 2020 9.708 9.767 9.648 9.678 69,365 -0.03(-0.31%)
Jun 17, 2020 9.804 9.826 9.700 9.708 43,371 -0.08(-0.84%)
Jun 16, 2020 9.812 9.885 9.767 9.789 48,579 +0.13(+1.39%)
Jun 15, 2020 9.484 9.678 9.454 9.655 92,287 +0.05(+0.54%)
Jun 12, 2020 9.708 9.745 9.536 9.603 88,387 +0.12(+1.22%)
Jun 11, 2020 9.846 9.846 9.466 9.488 224,161 -0.47(-4.70%)
Jun 10, 2020 9.926 9.985 9.904 9.955 48,567 +0.03(+0.29%)
Jun 09, 2020 9.817 9.977 9.817 9.926 69,208 -0.03(-0.29%)
Jun 08, 2020 9.912 9.992 9.882 9.955 162,449 +0.11(+1.11%)
Jun 05, 2020 9.831 9.868 9.758 9.846 124,998 +0.16(+1.66%)
Jun 04, 2020 9.714 9.722 9.634 9.685 74,919 -0.01(-0.15%)
Jun 03, 2020 9.656 9.714 9.634 9.700 81,653 +0.09(+0.99%)
Jun 02, 2020 9.590 9.634 9.540 9.605 84,009 +0.08(+0.84%)
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.