Nuveen S&P 500 Dynamic Overwrite Fund (SPXX) Historical Stock Data
15.27 ↓0.03 (-0.20%)
As of May 1, 2024, 1:12pm EST.
Historical Data
In the past 30 trading days, SPXX is down -0.20% a day on average. There have been 14 days where Nuveen S&P 500 Dynamic Overwrite Fund closed green and 16 days where SPXX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 15.30 | 15.30 | ↑$0.00 (0.00%) | 15.26 | 15.36 | 48.55K |
| 2024-04-29 | 15.31 | 15.33 | ↑$0.02 (0.13%) | 15.28 | 15.35 | 33.58K |
| 2024-04-26 | 15.21 | 15.26 | ↑$0.05 (0.33%) | 15.17 | 15.31 | 14.08K |
| 2024-04-25 | 15.22 | 15.18 | ↓$0.04 (-0.26%) | 15.09 | 15.22 | 19.44K |
| 2024-04-24 | 15.36 | 15.26 | ↓$0.10 (-0.65%) | 15.24 | 15.39 | 39.59K |
| 2024-04-23 | 15.08 | 15.30 | ↑$0.22 (1.46%) | 15.08 | 15.31 | 48.06K |
| 2024-04-22 | 14.98 | 15.02 | ↑$0.04 (0.27%) | 14.94 | 15.05 | 42.57K |
| 2024-04-19 | 15.11 | 14.91 | ↓$0.20 (-1.32%) | 14.91 | 15.13 | 47.80K |
| 2024-04-18 | 15.11 | 15.08 | ↓$0.03 (-0.20%) | 15.07 | 15.19 | 43.22K |
| 2024-04-17 | 15.17 | 15.06 | ↓$0.11 (-0.73%) | 15.04 | 15.21 | 19.48K |
| 2024-04-16 | 15.18 | 15.11 | ↓$0.07 (-0.46%) | 15.08 | 15.20 | 41.15K |
| 2024-04-15 | 15.36 | 15.17 | ↓$0.19 (-1.24%) | 15.16 | 15.40 | 48.64K |
| 2024-04-12 | 15.53 | 15.29 | ↓$0.24 (-1.55%) | 15.27 | 15.53 | 49.26K |
| 2024-04-11 | 15.53 | 15.59 | ↑$0.06 (0.39%) | 15.50 | 15.59 | 46.46K |
| 2024-04-10 | 15.50 | 15.46 | ↓$0.04 (-0.26%) | 15.42 | 15.54 | 22.77K |
| 2024-04-09 | 15.65 | 15.56 | ↓$0.09 (-0.58%) | 15.53 | 15.67 | 30.34K |
| 2024-04-08 | 15.61 | 15.64 | ↑$0.03 (0.19%) | 15.56 | 15.65 | 33.22K |
| 2024-04-05 | 15.55 | 15.57 | ↑$0.02 (0.13%) | 15.51 | 15.57 | 41.11K |
| 2024-04-04 | 15.70 | 15.50 | ↓$0.20 (-1.27%) | 15.47 | 15.70 | 66.21K |
| 2024-04-03 | 15.51 | 15.54 | ↑$0.03 (0.19%) | 15.50 | 15.65 | 34.89K |
| 2024-04-02 | 15.67 | 15.60 | ↓$0.07 (-0.45%) | 15.57 | 15.67 | 62.17K |
| 2024-04-01 | 15.73 | 15.71 | ↓$0.02 (-0.13%) | 15.67 | 15.76 | 84.70K |
| 2024-03-28 | 15.62 | 15.67 | ↑$0.05 (0.32%) | 15.62 | 15.67 | 49.61K |
| 2024-03-27 | 15.59 | 15.64 | ↑$0.05 (0.32%) | 15.57 | 15.67 | 46.02K |
| 2024-03-26 | 15.62 | 15.58 | ↓$0.04 (-0.26%) | 15.57 | 15.65 | 21.98K |
| 2024-03-25 | 15.55 | 15.57 | ↑$0.02 (0.13%) | 15.55 | 15.60 | 24.45K |
| 2024-03-22 | 15.65 | 15.62 | ↓$0.03 (-0.19%) | 15.56 | 16.05 | 18.46K |
| 2024-03-21 | 15.69 | 15.57 | ↓$0.12 (-0.76%) | 15.57 | 15.69 | 46.41K |
| 2024-03-20 | 15.49 | 15.53 | ↑$0.04 (0.26%) | 15.36 | 15.53 | 64.81K |
| 2024-03-19 | 15.30 | 15.33 | ↑$0.03 (0.20%) | 15.24 | 15.33 | 57.18K |
Create an account or log in to view more rows.
$SPXX Ride this train. You won't regret.
$SPXX im in.
$SPXX this stock has me so excited i cant sleep!!
$SPXX get ready bears and bulls
$SPXX weak
$SPXX C'mon
do a spike!!
$SPXX dont be a POS today
$SPXX I love you!
$SPXX just bought a half position.
$SPXX Pamp it higher...