Nuveen S&P 500 Buy-Write Income Fund (BXMX)
NYSE: BXMX · Real-Time Price · USD
14.39
+0.05 (0.35%)
Sep 10, 2025, 1:52 PM - Market open
BXMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14.33 | 14.40 | 14.29 | 14.34 | 14.34 | -0.07% | 86,660 |
| Sep 8, 2025 | 14.32 | 14.36 | 14.29 | 14.35 | 14.35 | 0.56% | 98,371 |
| Sep 5, 2025 | 14.36 | 14.36 | 14.22 | 14.27 | 14.27 | -0.49% | 86,802 |
| Sep 4, 2025 | 14.26 | 14.34 | 14.24 | 14.34 | 14.34 | 1.06% | 78,337 |
| Sep 3, 2025 | 14.14 | 14.23 | 14.14 | 14.19 | 14.19 | 0.14% | 86,618 |
| Sep 2, 2025 | 14.13 | 14.17 | 14.07 | 14.17 | 14.17 | -0.28% | 117,999 |
| Aug 29, 2025 | 14.22 | 14.26 | 14.16 | 14.21 | 14.21 | - | 100,472 |
| Aug 28, 2025 | 14.22 | 14.26 | 14.19 | 14.21 | 14.21 | -0.28% | 92,698 |
| Aug 27, 2025 | 14.19 | 14.28 | 14.14 | 14.25 | 14.25 | 0.35% | 113,143 |
| Aug 26, 2025 | 14.12 | 14.23 | 14.12 | 14.20 | 14.20 | 0.07% | 105,470 |
| Aug 25, 2025 | 14.21 | 14.25 | 14.11 | 14.19 | 14.19 | 0.21% | 89,228 |
| Aug 22, 2025 | 14.05 | 14.21 | 14.04 | 14.16 | 14.16 | 0.85% | 116,126 |
| Aug 21, 2025 | 14.01 | 14.10 | 14.00 | 14.04 | 14.04 | -0.07% | 80,867 |
| Aug 20, 2025 | 14.15 | 14.15 | 14.00 | 14.05 | 14.05 | -0.50% | 149,477 |
| Aug 19, 2025 | 14.18 | 14.23 | 14.07 | 14.12 | 14.12 | -0.42% | 128,040 |
| Aug 18, 2025 | 14.08 | 14.19 | 14.08 | 14.18 | 14.18 | 0.78% | 67,432 |
| Aug 15, 2025 | 14.22 | 14.23 | 14.07 | 14.07 | 14.07 | -1.05% | 98,733 |
| Aug 14, 2025 | 14.13 | 14.22 | 14.13 | 14.22 | 14.22 | 0.64% | 88,277 |
| Aug 13, 2025 | 14.13 | 14.20 | 14.07 | 14.13 | 14.13 | - | 91,627 |
| Aug 12, 2025 | 14.06 | 14.15 | 14.02 | 14.13 | 14.13 | 0.64% | 159,754 |
| Aug 11, 2025 | 14.10 | 14.15 | 14.03 | 14.04 | 14.04 | -0.50% | 81,401 |
| Aug 8, 2025 | 14.12 | 14.12 | 14.09 | 14.11 | 14.11 | 0.21% | 56,190 |
| Aug 7, 2025 | 14.10 | 14.13 | 14.03 | 14.08 | 14.08 | 0.36% | 141,133 |
| Aug 6, 2025 | 13.97 | 14.04 | 13.95 | 14.03 | 14.03 | 0.50% | 74,184 |
| Aug 5, 2025 | 13.98 | 14.04 | 13.90 | 13.96 | 13.96 | 0.07% | 110,818 |
| Aug 4, 2025 | 13.95 | 13.96 | 13.79 | 13.95 | 13.95 | 0.29% | 624,977 |
| Aug 1, 2025 | 14.05 | 14.05 | 13.86 | 13.91 | 13.91 | -1.42% | 74,388 |
| Jul 31, 2025 | 14.10 | 14.13 | 14.01 | 14.11 | 14.11 | 0.50% | 88,569 |
| Jul 30, 2025 | 14.09 | 14.10 | 13.99 | 14.04 | 14.04 | -0.14% | 109,883 |
| Jul 29, 2025 | 14.11 | 14.15 | 14.06 | 14.06 | 14.06 | -0.42% | 86,695 |
| Jul 28, 2025 | 14.18 | 14.18 | 14.06 | 14.12 | 14.12 | -0.28% | 87,149 |
| Jul 25, 2025 | 14.09 | 14.16 | 14.05 | 14.16 | 14.16 | 0.78% | 92,913 |
| Jul 24, 2025 | 14.01 | 14.08 | 13.95 | 14.05 | 14.05 | 0.21% | 119,315 |
| Jul 23, 2025 | 14.01 | 14.10 | 13.98 | 14.02 | 14.02 | 0.14% | 115,495 |
| Jul 22, 2025 | 14.01 | 14.06 | 13.94 | 14.00 | 14.00 | -0.07% | 150,815 |
| Jul 21, 2025 | 13.95 | 14.05 | 13.95 | 14.01 | 14.01 | 0.50% | 91,276 |
| Jul 18, 2025 | 13.99 | 13.99 | 13.90 | 13.94 | 13.94 | -0.07% | 106,458 |
| Jul 17, 2025 | 13.96 | 13.98 | 13.92 | 13.95 | 13.95 | -0.14% | 137,640 |
| Jul 16, 2025 | 13.99 | 14.04 | 13.90 | 13.97 | 13.97 | 0.07% | 99,111 |
| Jul 15, 2025 | 14.03 | 14.06 | 13.92 | 13.96 | 13.96 | -0.29% | 102,771 |
| Jul 14, 2025 | 14.00 | 14.04 | 13.94 | 14.00 | 14.00 | - | 141,116 |
| Jul 11, 2025 | 13.97 | 14.01 | 13.90 | 14.00 | 14.00 | 0.07% | 127,711 |
| Jul 10, 2025 | 13.92 | 14.00 | 13.92 | 13.99 | 13.99 | 0.43% | 116,826 |
| Jul 9, 2025 | 13.91 | 13.98 | 13.88 | 13.93 | 13.93 | 0.29% | 123,157 |
| Jul 8, 2025 | 13.92 | 13.96 | 13.85 | 13.89 | 13.89 | 0.14% | 90,918 |
| Jul 7, 2025 | 13.98 | 14.01 | 13.84 | 13.87 | 13.87 | -1.00% | 118,169 |
| Jul 3, 2025 | 13.95 | 14.02 | 13.91 | 14.01 | 14.01 | 0.65% | 71,036 |
| Jul 2, 2025 | 13.98 | 14.00 | 13.92 | 13.92 | 13.92 | -0.57% | 99,431 |
| Jul 1, 2025 | 13.94 | 14.00 | 13.88 | 14.00 | 14.00 | 0.86% | 544,716 |
| Jun 30, 2025 | 13.77 | 13.90 | 13.77 | 13.88 | 13.88 | 1.02% | 315,256 |