Skip to main content
Nuveen S&P 500 Dynamic Overwrite Fund (SPXX)
NYSE: SPXX · Real-Time Price · USD
18.27
-0.13 (-0.71%)
Feb 21, 2025, 4:00 PM EST - Market closed

SPXX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202518.4818.4818.2018.2718.27-0.71%79,321
Feb 20, 202518.3918.4418.3218.4018.40-0.05%49,212
Feb 19, 202518.3418.4118.3218.4118.410.22%47,968
Feb 18, 202518.4518.4918.3018.3718.37-81,988
Feb 14, 202518.3318.3818.2918.3718.370.71%84,822
Feb 13, 202518.3418.3418.2218.2418.240.16%76,248
Feb 12, 202518.1918.2418.1218.2118.21-0.27%111,350
Feb 11, 202518.1418.2618.1018.2618.260.66%150,374
Feb 10, 202518.2418.2618.0518.1418.140.39%82,551
Feb 7, 202518.1518.1918.0418.0718.07-0.33%46,627
Feb 6, 202518.1118.1818.0718.1318.130.22%43,802
Feb 5, 202518.0318.1618.0118.0918.090.33%26,718
Feb 4, 202517.9518.0617.8718.0318.030.78%77,621
Feb 3, 202517.8817.9017.7617.8917.89-0.94%72,528
Jan 31, 202518.0118.1318.0018.0618.060.33%41,822
Jan 30, 202518.0118.0717.9018.0018.000.56%42,282
Jan 29, 202518.1018.1017.8417.9017.90-107,611
Jan 28, 202517.8717.9517.8417.9017.900.28%47,967
Jan 27, 202517.7817.9217.7617.8517.85-0.78%23,224
Jan 24, 202517.9918.0517.9517.9917.99-0.06%30,505
Jan 23, 202517.9218.0017.9218.0018.000.06%32,920
Jan 22, 202517.9517.9917.9517.9917.990.39%29,817
Jan 21, 202517.9517.9517.8517.9217.920.39%42,663
Jan 17, 202517.7717.9017.6717.8517.851.13%28,188
Jan 16, 202517.6017.7417.4517.6517.650.28%40,627
Jan 15, 202517.4017.6517.3717.6017.602.09%32,619
Jan 14, 202517.2617.3617.2417.2417.24-0.12%28,062
Jan 13, 202517.1017.2817.0317.2617.260.35%34,247
Jan 10, 202517.3717.3917.1317.2017.20-1.88%40,498
Jan 8, 202517.5917.5917.3017.5317.530.23%52,422
Jan 7, 202517.6917.7217.3317.4917.49-0.96%32,995
Jan 6, 202517.7717.8117.6417.6617.660.46%59,803
Jan 3, 202517.6717.6717.4417.5817.580.69%44,488
Jan 2, 202517.8117.8117.4417.4617.46-1.63%27,067
Dec 31, 202417.8417.8717.6917.7517.750.11%112,635
Dec 30, 202417.4617.7317.3117.7317.730.62%39,033
Dec 27, 202417.7317.7317.5117.6217.62-0.73%19,381
Dec 26, 202417.4817.8117.3717.7517.751.60%67,107
Dec 24, 202417.2817.5117.2817.4717.471.57%11,710
Dec 23, 202417.0817.3717.0817.2017.200.17%35,521
Dec 20, 202417.0017.2316.8917.1717.171.00%30,997
Dec 19, 202417.1717.1917.0017.0017.00-0.53%16,551
Dec 18, 202417.3017.3617.0317.0917.09-1.21%33,422
Dec 17, 202417.3117.3617.3017.3017.30-0.80%28,893
Dec 16, 202417.3917.4517.3817.4417.440.40%22,394
Dec 13, 202417.3917.5817.3517.3717.37-2.20%30,259
Dec 12, 202417.9517.9517.7017.7617.42-0.89%25,616
Dec 11, 202417.9018.0017.8417.9217.580.28%24,602
Dec 10, 202417.8617.8917.8017.8717.530.45%16,420
Dec 9, 202417.9017.9417.7617.7917.45-0.39%26,794
Dec 6, 202417.7617.9017.7617.8617.520.56%44,826
Dec 5, 202417.7917.8017.6617.7617.42-24,084
Dec 4, 202417.7717.7717.7217.7617.420.34%26,402
Dec 3, 202417.7517.7517.6317.7017.360.06%46,853
Dec 2, 202417.7417.7817.6217.6917.350.28%48,994
Nov 29, 202417.5017.6517.4917.6417.300.86%36,733
Nov 27, 202417.5217.5217.3717.4917.16-0.17%8,362
Nov 26, 202417.4217.5217.4117.5217.190.81%18,789
Nov 25, 202417.4017.5617.3217.3817.050.29%42,392
Nov 22, 202417.3017.3417.1717.3317.000.35%21,511
Nov 21, 202417.3317.3317.1117.2716.940.35%23,234
Nov 20, 202417.2617.3817.1017.2116.88-0.23%25,244
Nov 19, 202417.2917.3117.0117.2516.92-0.29%42,930
Nov 18, 202417.2517.3017.0817.3016.970.52%68,932
Nov 15, 202417.2617.2617.0817.2116.88-0.35%21,181
Nov 14, 202417.4117.4417.2117.2716.94-0.52%27,266
Nov 13, 202417.3517.4817.2817.3617.030.40%28,523
Nov 12, 202417.3117.3917.2317.2916.96-0.12%20,572
Nov 11, 202417.3117.3717.2617.3116.98-0.29%33,489
Nov 8, 202417.2217.3617.1917.3617.031.22%28,198
Nov 7, 202417.0117.2017.0117.1516.820.47%39,808
Nov 6, 202417.0017.1616.9217.0716.751.85%36,145
Nov 5, 202416.6416.8016.6416.7616.440.90%15,963
Nov 4, 202416.6816.7616.5716.6116.29-0.36%30,955
Nov 1, 202416.6616.7816.6216.6716.350.06%48,397
Oct 31, 202416.9016.9016.6316.6616.34-1.19%34,620
Oct 30, 202416.7916.9616.7516.8616.540.12%19,002
Oct 29, 202416.9116.9116.8016.8416.52-0.41%27,438
Oct 28, 202416.9617.0016.8316.9116.590.30%40,505
Oct 25, 202416.9616.9716.8416.8616.540.06%22,347
Oct 24, 202416.8816.8816.8016.8516.530.12%14,889
Oct 23, 202416.8916.9416.8016.8316.51-0.53%25,558
Oct 22, 202416.8916.9416.7416.9216.600.18%40,283
Oct 21, 202416.9216.9216.8516.8916.57-0.06%20,673
Oct 18, 202416.8716.9216.7716.9016.580.66%24,792
Oct 17, 202416.8916.8916.7816.7916.47-0.30%20,452
Oct 16, 202416.8516.8516.8016.8416.520.24%15,853
Oct 15, 202416.8416.8616.7516.8016.48-0.30%37,771
Oct 14, 202416.8016.8716.7516.8516.530.42%36,348
Oct 11, 202416.7616.8116.7516.7816.46-0.12%34,725
Oct 10, 202416.7616.8016.6516.8016.480.36%16,808
Oct 9, 202416.7316.7416.6016.7416.420.42%72,054
Oct 8, 202416.7316.8016.6116.6716.350.54%48,127
Oct 7, 202416.6716.6716.5516.5816.26-0.48%28,284
Oct 4, 202416.7416.7416.5816.6616.340.73%35,701
Oct 3, 202416.4916.6016.4416.5416.23-0.12%43,143
Oct 2, 202416.7316.7316.5216.5616.24-0.42%55,057
Oct 1, 202416.7816.7816.5816.6316.31-0.89%67,392
Sep 30, 202416.5916.7816.5916.7816.461.02%76,222
Sep 27, 202416.6116.6716.5316.6116.290.06%37,851