Nuveen S&P 500 Buy-Write Income Fund (BXMX)
NYSE: BXMX · Real-Time Price · USD
13.51
+0.04 (0.30%)
At close: May 16, 2025, 4:00 PM
13.51
0.00 (0.00%)
After-hours: May 16, 2025, 7:00 PM EDT
BXMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 13.54 | 13.54 | 13.42 | 13.51 | 13.51 | 0.30% | 177,825 |
| May 15, 2025 | 13.45 | 13.47 | 13.40 | 13.47 | 13.47 | 0.15% | 151,754 |
| May 14, 2025 | 13.46 | 13.47 | 13.37 | 13.45 | 13.45 | 0.22% | 169,338 |
| May 13, 2025 | 13.45 | 13.48 | 13.32 | 13.42 | 13.42 | 0.07% | 130,332 |
| May 12, 2025 | 13.50 | 13.50 | 13.31 | 13.41 | 13.41 | 2.13% | 197,433 |
| May 9, 2025 | 13.13 | 13.21 | 13.07 | 13.13 | 13.13 | - | 155,162 |
| May 8, 2025 | 13.14 | 13.19 | 13.07 | 13.13 | 13.13 | 0.15% | 141,177 |
| May 7, 2025 | 13.08 | 13.18 | 13.01 | 13.11 | 13.11 | 0.85% | 320,386 |
| May 6, 2025 | 12.93 | 13.10 | 12.92 | 13.00 | 13.00 | -0.38% | 288,592 |
| May 5, 2025 | 13.03 | 13.09 | 13.01 | 13.05 | 13.05 | -0.31% | 200,107 |
| May 2, 2025 | 13.16 | 13.16 | 13.06 | 13.09 | 13.09 | 0.46% | 140,366 |
| May 1, 2025 | 13.02 | 13.09 | 12.92 | 13.03 | 13.03 | 1.09% | 180,443 |
| Apr 30, 2025 | 12.74 | 12.89 | 12.62 | 12.89 | 12.89 | 0.62% | 183,842 |
| Apr 29, 2025 | 12.66 | 12.89 | 12.66 | 12.81 | 12.81 | 0.39% | 181,906 |
| Apr 28, 2025 | 12.80 | 12.89 | 12.70 | 12.76 | 12.76 | -0.31% | 174,310 |
| Apr 25, 2025 | 12.76 | 12.83 | 12.62 | 12.80 | 12.80 | 0.79% | 114,442 |
| Apr 24, 2025 | 12.62 | 12.70 | 12.50 | 12.70 | 12.70 | 1.28% | 150,886 |
| Apr 23, 2025 | 12.64 | 12.69 | 12.51 | 12.54 | 12.54 | 1.21% | 231,457 |
| Apr 22, 2025 | 12.29 | 12.41 | 12.26 | 12.39 | 12.39 | 2.31% | 216,944 |
| Apr 21, 2025 | 12.32 | 12.32 | 12.00 | 12.11 | 12.11 | -1.94% | 264,604 |
| Apr 17, 2025 | 12.37 | 12.42 | 12.32 | 12.35 | 12.35 | - | 111,570 |
| Apr 16, 2025 | 12.50 | 12.57 | 12.18 | 12.35 | 12.35 | -1.75% | 185,496 |
| Apr 15, 2025 | 12.57 | 12.68 | 12.53 | 12.57 | 12.57 | 0.08% | 182,203 |
| Apr 14, 2025 | 12.72 | 12.75 | 12.47 | 12.56 | 12.56 | 0.08% | 160,105 |
| Apr 11, 2025 | 12.41 | 12.58 | 12.26 | 12.55 | 12.55 | 1.37% | 291,440 |
| Apr 10, 2025 | 12.70 | 12.70 | 12.02 | 12.38 | 12.38 | -3.21% | 198,773 |
| Apr 9, 2025 | 11.77 | 12.79 | 11.72 | 12.79 | 12.79 | 9.22% | 392,952 |
| Apr 8, 2025 | 12.18 | 12.44 | 11.56 | 11.71 | 11.71 | -0.34% | 648,812 |
| Apr 7, 2025 | 11.47 | 11.99 | 11.25 | 11.75 | 11.75 | -2.25% | 702,399 |
| Apr 4, 2025 | 12.52 | 12.58 | 11.92 | 12.02 | 12.02 | -6.24% | 506,366 |
| Apr 3, 2025 | 12.95 | 12.99 | 12.78 | 12.82 | 12.82 | -3.03% | 484,349 |
| Apr 2, 2025 | 13.10 | 13.26 | 13.07 | 13.22 | 13.22 | 0.46% | 132,557 |
| Apr 1, 2025 | 13.13 | 13.20 | 13.05 | 13.16 | 13.16 | 0.30% | 397,503 |
| Mar 31, 2025 | 12.94 | 13.14 | 12.90 | 13.12 | 13.12 | 0.69% | 428,127 |
| Mar 28, 2025 | 13.16 | 13.17 | 13.01 | 13.03 | 13.03 | -1.29% | 124,664 |
| Mar 27, 2025 | 13.16 | 13.29 | 13.15 | 13.20 | 13.20 | -0.23% | 120,851 |
| Mar 26, 2025 | 13.32 | 13.39 | 13.20 | 13.23 | 13.23 | -0.90% | 144,548 |
| Mar 25, 2025 | 13.35 | 13.38 | 13.32 | 13.35 | 13.35 | 0.60% | 107,088 |
| Mar 24, 2025 | 13.24 | 13.31 | 13.20 | 13.27 | 13.27 | 1.38% | 167,989 |
| Mar 21, 2025 | 13.01 | 13.11 | 13.01 | 13.09 | 13.09 | - | 115,044 |
| Mar 20, 2025 | 13.05 | 13.18 | 13.00 | 13.09 | 13.09 | 0.23% | 118,867 |
| Mar 19, 2025 | 12.95 | 13.14 | 12.95 | 13.06 | 13.06 | 0.93% | 125,481 |
| Mar 18, 2025 | 13.05 | 13.14 | 12.90 | 12.94 | 12.94 | -0.84% | 206,474 |
| Mar 17, 2025 | 13.01 | 13.08 | 12.95 | 13.05 | 13.05 | 0.77% | 267,615 |
| Mar 14, 2025 | 12.81 | 12.99 | 12.81 | 12.95 | 12.95 | -0.69% | 206,394 |
| Mar 13, 2025 | 13.23 | 13.23 | 13.02 | 13.04 | 12.77 | -1.21% | 178,945 |
| Mar 12, 2025 | 13.20 | 13.29 | 13.12 | 13.20 | 12.93 | 0.53% | 256,699 |
| Mar 11, 2025 | 13.21 | 13.28 | 13.09 | 13.13 | 12.86 | -0.68% | 436,016 |
| Mar 10, 2025 | 13.43 | 13.48 | 13.16 | 13.22 | 12.95 | -2.22% | 193,728 |
| Mar 7, 2025 | 13.41 | 13.55 | 13.32 | 13.52 | 13.24 | 0.60% | 209,761 |