Nuveen S&P 500 Buy-Write Income Fund (BXMX)
NYSE: BXMX · Real-Time Price · USD
13.08
+0.05 (0.40%)
Mar 31, 2025, 3:35 PM EDT - Market open
BXMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 12.94 | 13.10 | 12.90 | 13.10 | - | 0.54% | 349,769 |
| 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 |
| Mar 6, 2025 | 13.49 | 13.56 | 13.39 | 13.44 | 13.16 | -1.18% | 183,682 |
| Mar 5, 2025 | 13.52 | 13.63 | 13.48 | 13.60 | 13.32 | 0.59% | 175,640 |
| Mar 4, 2025 | 13.57 | 13.64 | 13.47 | 13.52 | 13.24 | -1.10% | 226,746 |
| Mar 3, 2025 | 13.89 | 13.96 | 13.66 | 13.67 | 13.39 | -1.30% | 186,435 |
| Feb 28, 2025 | 13.80 | 13.89 | 13.76 | 13.85 | 13.57 | 0.73% | 235,529 |
| Feb 27, 2025 | 13.94 | 13.97 | 13.75 | 13.75 | 13.47 | -1.22% | 120,054 |
| Feb 26, 2025 | 13.93 | 14.05 | 13.85 | 13.92 | 13.63 | - | 183,238 |
| Feb 25, 2025 | 14.09 | 14.17 | 13.90 | 13.92 | 13.63 | -0.85% | 201,519 |
| Feb 24, 2025 | 14.14 | 14.22 | 13.88 | 14.04 | 13.75 | -0.35% | 312,606 |
| Feb 21, 2025 | 14.23 | 14.29 | 14.06 | 14.09 | 13.80 | -0.91% | 132,665 |
| Feb 20, 2025 | 14.24 | 14.24 | 14.17 | 14.22 | 13.93 | 0.14% | 165,832 |
| Feb 19, 2025 | 14.20 | 14.25 | 14.10 | 14.20 | 13.91 | 0.14% | 102,617 |
| Feb 18, 2025 | 14.28 | 14.28 | 14.14 | 14.18 | 13.89 | -0.70% | 151,587 |
| Feb 14, 2025 | 14.32 | 14.32 | 14.18 | 14.28 | 13.99 | -0.07% | 105,792 |
| Feb 13, 2025 | 14.28 | 14.31 | 14.25 | 14.29 | 14.00 | 0.49% | 106,233 |
| Feb 12, 2025 | 14.18 | 14.22 | 14.14 | 14.22 | 13.93 | -0.07% | 149,174 |
| Feb 11, 2025 | 14.09 | 14.24 | 14.08 | 14.23 | 13.94 | 0.49% | 166,673 |
| Feb 10, 2025 | 14.17 | 14.21 | 14.10 | 14.16 | 13.87 | 0.35% | 148,231 |
| Feb 7, 2025 | 14.20 | 14.29 | 14.07 | 14.11 | 13.82 | -0.49% | 189,166 |
| Feb 6, 2025 | 14.18 | 14.20 | 14.11 | 14.18 | 13.89 | - | 178,467 |
| Feb 5, 2025 | 14.10 | 14.18 | 14.06 | 14.18 | 13.89 | 0.35% | 140,525 |
| Feb 4, 2025 | 14.07 | 14.15 | 14.00 | 14.13 | 13.84 | 0.43% | 178,144 |
| Feb 3, 2025 | 14.06 | 14.13 | 14.02 | 14.07 | 13.78 | -1.19% | 163,206 |
| Jan 31, 2025 | 14.20 | 14.34 | 14.14 | 14.24 | 13.95 | 0.49% | 206,967 |
| Jan 30, 2025 | 14.18 | 14.24 | 14.09 | 14.17 | 13.88 | 0.50% | 140,583 |
| Jan 29, 2025 | 14.20 | 14.20 | 14.05 | 14.10 | 13.81 | -0.70% | 172,308 |
| Jan 28, 2025 | 14.05 | 14.21 | 13.90 | 14.20 | 13.91 | 1.28% | 162,591 |
| Jan 27, 2025 | 14.04 | 14.09 | 13.96 | 14.02 | 13.73 | -0.92% | 295,887 |
| Jan 24, 2025 | 14.11 | 14.23 | 14.10 | 14.15 | 13.86 | - | 170,384 |
| Jan 23, 2025 | 14.09 | 14.20 | 14.09 | 14.15 | 13.86 | 0.43% | 134,232 |
| Jan 22, 2025 | 14.09 | 14.14 | 14.09 | 14.09 | 13.80 | 0.14% | 131,591 |
| Jan 21, 2025 | 14.04 | 14.09 | 13.92 | 14.07 | 13.78 | 0.57% | 167,580 |
| Jan 17, 2025 | 14.00 | 14.03 | 13.96 | 13.99 | 13.70 | 0.87% | 91,586 |