Nuveen S&P 500 Dynamic Overwrite Fund (SPXX)
NYSE: SPXX · Real-Time Price · USD
16.38
+0.14 (0.86%)
Apr 25, 2025, 4:00 PM EDT - Market closed
SPXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 16.40 | 16.44 | 16.28 | 16.38 | 16.38 | 0.86% | 25,194 |
| Apr 24, 2025 | 16.11 | 16.30 | 16.10 | 16.24 | 16.24 | 1.06% | 24,095 |
| Apr 23, 2025 | 16.05 | 16.23 | 16.04 | 16.07 | 16.07 | 2.36% | 73,733 |
| Apr 22, 2025 | 15.41 | 15.75 | 15.41 | 15.70 | 15.70 | 2.82% | 29,532 |
| Apr 21, 2025 | 15.64 | 15.65 | 15.18 | 15.27 | 15.27 | -2.99% | 59,934 |
| Apr 17, 2025 | 15.79 | 16.05 | 15.60 | 15.74 | 15.74 | -0.51% | 82,217 |
| Apr 16, 2025 | 16.02 | 16.02 | 15.65 | 15.82 | 15.82 | -1.98% | 53,457 |
| Apr 15, 2025 | 16.20 | 16.30 | 16.14 | 16.14 | 16.14 | -0.43% | 33,914 |
| Apr 14, 2025 | 16.31 | 16.37 | 16.10 | 16.21 | 16.21 | 0.75% | 55,951 |
| Apr 11, 2025 | 15.81 | 16.11 | 15.76 | 16.09 | 16.09 | 1.71% | 34,041 |
| Apr 10, 2025 | 16.03 | 16.09 | 15.50 | 15.82 | 15.82 | -2.53% | 63,181 |
| Apr 9, 2025 | 14.90 | 16.25 | 14.89 | 16.23 | 16.23 | 9.22% | 89,488 |
| Apr 8, 2025 | 15.42 | 16.02 | 14.81 | 14.86 | 14.86 | -1.00% | 67,829 |
| Apr 7, 2025 | 14.93 | 15.35 | 14.33 | 15.01 | 15.01 | -3.22% | 285,483 |
| Apr 4, 2025 | 16.22 | 16.22 | 15.50 | 15.51 | 15.51 | -6.51% | 123,602 |
| Apr 3, 2025 | 16.70 | 16.76 | 16.50 | 16.59 | 16.59 | -2.87% | 104,446 |
| Apr 2, 2025 | 16.88 | 17.20 | 16.88 | 17.08 | 17.08 | 0.77% | 61,943 |
| Apr 1, 2025 | 16.90 | 16.97 | 16.70 | 16.95 | 16.95 | 0.30% | 73,698 |
| Mar 31, 2025 | 16.77 | 16.90 | 16.50 | 16.90 | 16.90 | -0.12% | 180,174 |
| Mar 28, 2025 | 17.14 | 17.23 | 16.76 | 16.92 | 16.92 | -1.80% | 61,266 |
| Mar 27, 2025 | 17.24 | 17.47 | 17.14 | 17.23 | 17.23 | 0.76% | 248,597 |
| Mar 26, 2025 | 17.19 | 17.30 | 17.00 | 17.10 | 17.10 | -0.93% | 46,231 |
| Mar 25, 2025 | 17.25 | 17.41 | 17.23 | 17.26 | 17.26 | 0.06% | 39,810 |
| Mar 24, 2025 | 17.17 | 17.25 | 17.06 | 17.25 | 17.25 | 1.47% | 17,287 |
| Mar 21, 2025 | 16.88 | 17.01 | 16.83 | 17.00 | 17.00 | 0.18% | 29,540 |
| Mar 20, 2025 | 16.91 | 17.08 | 16.88 | 16.97 | 16.97 | - | 18,953 |
| Mar 19, 2025 | 16.85 | 17.09 | 16.85 | 16.97 | 16.97 | 0.77% | 44,352 |
| Mar 18, 2025 | 17.00 | 17.00 | 16.78 | 16.84 | 16.84 | -0.88% | 39,557 |
| Mar 17, 2025 | 16.94 | 17.13 | 16.87 | 16.99 | 16.99 | 0.71% | 103,794 |
| Mar 14, 2025 | 16.69 | 16.98 | 16.65 | 16.87 | 16.87 | -0.71% | 59,580 |
| Mar 13, 2025 | 17.14 | 17.16 | 16.99 | 16.99 | 16.66 | -0.88% | 57,899 |
| Mar 12, 2025 | 17.25 | 17.41 | 17.09 | 17.14 | 16.80 | -0.12% | 36,425 |
| Mar 11, 2025 | 17.03 | 17.23 | 16.97 | 17.16 | 16.82 | 0.23% | 151,540 |
| Mar 10, 2025 | 17.56 | 17.58 | 17.02 | 17.12 | 16.78 | -3.17% | 114,892 |
| Mar 7, 2025 | 17.66 | 17.84 | 17.52 | 17.68 | 17.33 | -0.11% | 82,535 |
| Mar 6, 2025 | 17.85 | 17.96 | 17.63 | 17.70 | 17.35 | -1.61% | 51,825 |
| Mar 5, 2025 | 17.80 | 18.08 | 17.80 | 17.99 | 17.64 | 1.01% | 54,736 |
| Mar 4, 2025 | 18.00 | 18.06 | 17.80 | 17.81 | 17.46 | -1.66% | 83,528 |
| Mar 3, 2025 | 18.48 | 18.50 | 18.05 | 18.11 | 17.76 | -1.47% | 95,504 |
| Feb 28, 2025 | 18.16 | 18.45 | 18.16 | 18.38 | 18.02 | 0.93% | 47,638 |
| Feb 27, 2025 | 18.41 | 18.43 | 18.16 | 18.21 | 17.85 | -0.65% | 82,630 |
| Feb 26, 2025 | 18.37 | 18.45 | 18.30 | 18.33 | 17.97 | 0.27% | 53,346 |
| Feb 25, 2025 | 18.37 | 18.45 | 18.20 | 18.28 | 17.92 | -0.27% | 66,862 |
| Feb 24, 2025 | 18.31 | 18.52 | 18.27 | 18.33 | 17.97 | 0.33% | 139,020 |
| Feb 21, 2025 | 18.48 | 18.48 | 18.20 | 18.27 | 17.91 | -0.71% | 79,321 |
| Feb 20, 2025 | 18.39 | 18.44 | 18.32 | 18.40 | 18.04 | -0.05% | 49,212 |
| Feb 19, 2025 | 18.34 | 18.41 | 18.32 | 18.41 | 18.05 | 0.22% | 47,968 |
| Feb 18, 2025 | 18.45 | 18.49 | 18.30 | 18.37 | 18.01 | - | 81,988 |
| Feb 14, 2025 | 18.33 | 18.38 | 18.29 | 18.37 | 18.01 | 0.71% | 84,822 |
| Feb 13, 2025 | 18.34 | 18.34 | 18.22 | 18.24 | 17.88 | 0.16% | 76,248 |