Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

15.75 +0.07 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2006 6.128 6.146 6.114 6.128 83,336 +0.00(+0.00%)
Apr 27, 2006 6.086 6.146 6.048 6.128 123,143 +0.03(+0.52%)
Apr 26, 2006 6.062 6.097 6.048 6.097 185,287 +0.05(+0.75%)
Apr 25, 2006 6.065 6.086 6.023 6.051 304,421 -0.06(-0.97%)
Apr 24, 2006 6.118 6.128 6.044 6.111 346,232 -0.05(-0.74%)
Apr 21, 2006 6.121 6.181 6.118 6.156 178,414 +0.05(+0.74%)
Apr 20, 2006 6.121 6.146 6.072 6.111 221,084 -0.03(-0.51%)
Apr 19, 2006 6.125 6.142 6.114 6.142 146,339 +0.02(+0.34%)
Apr 18, 2006 6.156 6.163 6.114 6.121 165,240 -0.00(-0.06%)
Apr 17, 2006 6.229 6.233 6.118 6.125 176,696 -0.09(-1.52%)
Apr 13, 2006 6.216 6.243 6.160 6.219 138,894 +0.00(+0.06%)
Apr 12, 2006 6.209 6.226 6.167 6.216 125,720 +0.01(+0.17%)
Apr 11, 2006 6.254 6.264 6.205 6.205 100,519 -0.09(-1.44%)
Apr 10, 2006 6.324 6.341 6.292 6.296 131,734 -0.04(-0.61%)
Apr 07, 2006 6.341 6.362 6.324 6.334 87,918 -0.01(-0.11%)
Apr 06, 2006 6.355 6.366 6.327 6.341 86,486 -0.01(-0.22%)
Apr 05, 2006 6.359 6.394 6.334 6.355 120,852 -0.00(-0.05%)
Apr 04, 2006 6.331 6.376 6.320 6.359 138,321 +0.01(+0.22%)
Apr 03, 2006 6.317 6.397 6.299 6.345 297,261 +0.02(+0.28%)
Mar 31, 2006 6.292 6.327 6.289 6.327 207,911 +0.03(+0.55%)
Mar 30, 2006 6.292 6.301 6.271 6.292 165,813 +0.00(+0.00%)
Mar 29, 2006 6.261 6.299 6.223 6.292 197,601 +0.06(+0.95%)
Mar 28, 2006 6.261 6.271 6.205 6.233 258,600 -0.02(-0.28%)
Mar 27, 2006 6.254 6.278 6.250 6.250 159,513 -0.01(-0.17%)
Mar 24, 2006 6.261 6.268 6.233 6.261 161,231 -0.01(-0.11%)
Mar 23, 2006 6.261 6.275 6.236 6.268 151,781 +0.01(+0.17%)
Mar 22, 2006 6.250 6.278 6.216 6.257 146,053 +0.01(+0.11%)
Mar 21, 2006 6.216 6.268 6.216 6.250 239,699 +0.01(+0.11%)
Mar 20, 2006 6.268 6.285 6.229 6.243 182,137 -0.01(-0.22%)
Mar 17, 2006 6.240 6.257 6.240 6.257 35,511 +0.02(+0.28%)
Mar 16, 2006 6.243 6.275 6.229 6.240 157,795 +0.01(+0.17%)
Mar 15, 2006 6.233 6.233 6.198 6.229 155,217 +0.01(+0.22%)
Mar 14, 2006 6.219 6.268 6.216 6.216 141,185 -0.02(-0.28%)
Mar 13, 2006 6.240 6.271 6.209 6.233 141,471 -0.05(-0.78%)
Mar 10, 2006 6.257 6.285 6.257 6.282 109,969 +0.02(+0.39%)
Mar 09, 2006 6.261 6.296 6.229 6.257 142,044 -0.00(-0.06%)
Mar 08, 2006 6.264 6.282 6.216 6.261 180,419 -0.01(-0.17%)
Mar 07, 2006 6.271 6.271 6.229 6.271 140,612 +0.03(+0.50%)
Mar 06, 2006 6.278 6.296 6.240 6.240 123,429 -0.03(-0.45%)
Mar 03, 2006 6.250 6.313 6.226 6.268 183,282 +0.02(+0.34%)
Mar 02, 2006 6.271 6.310 6.240 6.247 168,677 -0.04(-0.61%)
Mar 01, 2006 6.278 6.292 6.254 6.285 186,719 +0.02(+0.33%)
Feb 28, 2006 6.264 6.282 6.250 6.264 282,083 +0.00(+0.00%)
Feb 27, 2006 6.254 6.275 6.243 6.264 203,615 +0.01(+0.17%)
Feb 24, 2006 6.275 6.275 6.226 6.254 155,790 +0.00(+0.00%)
Feb 23, 2006 6.268 6.278 6.250 6.254 135,171 -0.02(-0.33%)
Feb 22, 2006 6.243 6.275 6.233 6.275 154,644 +0.01(+0.11%)
Feb 21, 2006 6.212 6.282 6.209 6.268 180,991 +0.02(+0.34%)
Feb 17, 2006 6.250 6.261 6.156 6.247 222,230 -0.01(-0.22%)
Feb 16, 2006 6.146 6.261 6.121 6.261 151,781 +0.13(+2.05%)
Feb 15, 2006 6.139 6.177 6.125 6.135 105,674 +0.01(+0.17%)
Feb 14, 2006 6.090 6.163 6.090 6.125 151,494 +0.00(+0.00%)
Feb 13, 2006 6.072 6.156 6.069 6.125 183,855 -0.03(-0.51%)
Feb 10, 2006 6.156 6.163 6.100 6.156 192,733 +0.00(+0.06%)
Feb 09, 2006 6.146 6.188 6.125 6.153 256,882 -0.02(-0.40%)
Feb 08, 2006 6.156 6.202 6.121 6.177 214,211 +0.03(+0.45%)
Feb 07, 2006 6.198 6.229 6.149 6.149 152,640 -0.07(-1.12%)
Feb 06, 2006 6.205 6.247 6.188 6.219 111,401 +0.00(+0.06%)
Feb 03, 2006 6.236 6.268 6.202 6.216 100,805 -0.03(-0.50%)
Feb 02, 2006 6.198 6.264 6.198 6.247 125,147 +0.01(+0.17%)
Feb 01, 2006 6.233 6.240 6.177 6.236 141,471 +0.03(+0.45%)
Jan 31, 2006 6.236 6.247 6.167 6.209 156,935 -0.02(-0.34%)
Jan 30, 2006 6.184 6.254 6.135 6.229 303,562 +0.05(+0.73%)
Jan 27, 2006 6.125 6.184 6.100 6.184 127,725 +0.06(+0.91%)
Jan 26, 2006 6.149 6.195 6.125 6.128 142,903 -0.02(-0.40%)
Jan 25, 2006 6.163 6.195 6.146 6.153 137,748 +0.01(+0.11%)
Jan 24, 2006 6.104 6.153 6.093 6.146 122,284 +0.03(+0.51%)
Jan 23, 2006 6.076 6.125 6.076 6.114 131,448 +0.04(+0.63%)
Jan 20, 2006 6.104 6.132 6.041 6.076 170,395 -0.05(-0.74%)
Jan 19, 2006 6.118 6.156 6.104 6.121 140,325 +0.01(+0.11%)
Jan 18, 2006 6.072 6.121 6.065 6.114 112,547 +0.01(+0.11%)
Jan 17, 2006 6.146 6.163 6.041 6.107 236,549 -0.07(-1.19%)
Jan 13, 2006 6.216 6.243 6.156 6.181 105,101 -0.03(-0.56%)
Jan 12, 2006 6.285 6.285 6.188 6.216 108,537 -0.07(-1.11%)
Jan 11, 2006 6.250 6.296 6.177 6.285 170,109 +0.00(+0.06%)
Jan 10, 2006 6.229 6.282 6.216 6.282 112,547 +0.06(+0.95%)
Jan 09, 2006 6.195 6.264 6.195 6.223 152,353 +0.03(+0.45%)
Jan 06, 2006 6.170 6.247 6.156 6.195 166,386 +0.06(+0.97%)
Jan 05, 2006 6.146 6.163 6.093 6.135 192,447 -0.03(-0.45%)
Jan 04, 2006 6.069 6.174 6.069 6.163 153,499 +0.10(+1.73%)
Jan 03, 2006 6.058 6.076 5.975 6.058 193,592 +0.03(+0.58%)
Dec 30, 2005 5.989 6.041 5.922 6.023 856,274 +0.05(+0.88%)
Dec 29, 2005 5.950 5.989 5.901 5.971 271,201 +0.01(+0.18%)
Dec 28, 2005 6.041 6.041 5.943 5.961 185,573 -0.07(-1.16%)
Dec 27, 2005 6.058 6.093 5.957 6.030 571,613 -0.06(-1.03%)
Dec 23, 2005 6.023 6.114 6.013 6.093 246,000 +0.05(+0.81%)
Dec 22, 2005 6.058 6.142 6.013 6.044 539,539 -0.24(-3.83%)
Dec 21, 2005 6.844 6.844 6.219 6.285 1,238,018 -0.56(-8.16%)
Dec 20, 2005 6.984 6.987 6.844 6.844 1,231,718 -0.14(-2.00%)
Dec 19, 2005 6.984 6.984 6.984 6.984 158,081 +0.00(+0.00%)
Dec 16, 2005 6.984 6.987 6.984 6.984 217,934 +0.00(+0.00%)
Dec 15, 2005 6.984 6.987 6.984 6.984 179,559 +0.00(+0.00%)
Dec 14, 2005 6.984 6.987 6.984 6.984 237,981 +0.00(+0.00%)
Dec 13, 2005 6.984 6.987 6.984 6.984 264,328 +0.00(+0.00%)
Dec 12, 2005 6.984 6.987 6.984 6.984 258,887 +0.00(+0.00%)
Dec 09, 2005 6.984 6.987 6.984 6.984 331,341 +0.00(+0.00%)
Dec 08, 2005 6.984 6.987 6.984 6.984 352,533 +0.00(+0.00%)
Dec 07, 2005 6.984 6.987 6.984 6.984 232,826 +0.00(+0.00%)
Dec 06, 2005 6.984 6.987 6.984 6.984 285,234 +0.00(+0.00%)
Dec 05, 2005 6.984 6.987 6.984 6.984 279,792 +0.00(+0.00%)
Dec 02, 2005 6.984 6.987 6.984 6.984 239,986 +0.00(+0.00%)
Dec 01, 2005 6.987 6.987 6.984 6.984 376,302 -0.00(-0.05%)
Nov 30, 2005 6.984 6.987 6.984 6.987 341,364 +0.00(+0.05%)
Nov 29, 2005 6.984 6.987 6.984 6.984 317,594 +0.00(+0.00%)
Nov 25, 2005 6.984 6.987 6.984 6.984 252,300 +0.00(+0.00%)
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.