Skip to main content
Nuveen S&P 500 Dynamic Overwrite Fund (SPXX)
NYSE: SPXX · Real-Time Price · USD
17.24
+0.03 (0.19%)
Nov 21, 2024, 12:10 PM EST - Market open

SPXX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202417.2617.3817.1017.2117.21-0.23%25,244
Nov 19, 202417.2917.3117.0117.2517.25-0.29%42,930
Nov 18, 202417.2517.3017.0817.3017.300.52%68,932
Nov 15, 202417.2617.2617.0817.2117.21-0.35%21,181
Nov 14, 202417.4117.4417.2117.2717.27-0.52%27,266
Nov 13, 202417.3517.4817.2817.3617.360.40%28,523
Nov 12, 202417.3117.3917.2317.2917.29-0.12%20,572
Nov 11, 202417.3117.3717.2617.3117.31-0.29%33,489
Nov 8, 202417.2217.3617.1917.3617.361.22%28,198
Nov 7, 202417.0117.2017.0117.1517.150.47%39,808
Nov 6, 202417.0017.1616.9217.0717.071.85%36,145
Nov 5, 202416.6416.8016.6416.7616.760.90%15,963
Nov 4, 202416.6816.7616.5716.6116.61-0.36%30,955
Nov 1, 202416.6616.7816.6216.6716.670.06%48,397
Oct 31, 202416.9016.9016.6316.6616.66-1.19%34,620
Oct 30, 202416.7916.9616.7516.8616.860.12%19,002
Oct 29, 202416.9116.9116.8016.8416.84-0.41%27,438
Oct 28, 202416.9617.0016.8316.9116.910.30%40,505
Oct 25, 202416.9616.9716.8416.8616.860.06%22,347
Oct 24, 202416.8816.8816.8016.8516.850.12%14,889
Oct 23, 202416.8916.9416.8016.8316.83-0.53%25,558
Oct 22, 202416.8916.9416.7416.9216.920.18%40,283
Oct 21, 202416.9216.9216.8516.8916.89-0.06%20,673
Oct 18, 202416.8716.9216.7716.9016.900.66%24,792
Oct 17, 202416.8916.8916.7816.7916.79-0.30%20,452
Oct 16, 202416.8516.8516.8016.8416.840.24%15,853
Oct 15, 202416.8416.8616.7516.8016.80-0.30%37,771
Oct 14, 202416.8016.8716.7516.8516.850.42%36,348
Oct 11, 202416.7616.8116.7516.7816.78-0.12%34,725
Oct 10, 202416.7616.8016.6516.8016.800.36%16,808
Oct 9, 202416.7316.7416.6016.7416.740.42%72,054
Oct 8, 202416.7316.8016.6116.6716.670.54%48,127
Oct 7, 202416.6716.6716.5516.5816.58-0.48%28,284
Oct 4, 202416.7416.7416.5816.6616.660.73%35,701
Oct 3, 202416.4916.6016.4416.5416.54-0.12%43,143
Oct 2, 202416.7316.7316.5216.5616.56-0.42%55,057
Oct 1, 202416.7816.7816.5816.6316.63-0.89%67,392
Sep 30, 202416.5916.7816.5916.7816.781.02%76,222
Sep 27, 202416.6116.6716.5316.6116.610.06%37,851
Sep 26, 202416.7016.7016.5716.6016.60-20,785
Sep 25, 202416.6216.6616.5416.6016.600.12%19,211
Sep 24, 202416.5916.6416.5116.5816.580.36%46,034
Sep 23, 202416.5716.6116.5016.5216.52-25,645
Sep 20, 202416.5616.5616.4716.5216.52-0.18%15,117
Sep 19, 202416.6516.6516.4716.5516.550.73%36,643
Sep 18, 202416.4316.5616.3716.4316.430.12%23,856
Sep 17, 202416.5116.6016.3816.4116.41-0.55%40,770
Sep 16, 202416.4816.5116.4116.5016.500.12%40,457
Sep 13, 202416.3116.5116.3116.4816.48-0.96%18,951
Sep 12, 202416.6116.6516.5416.6416.350.36%27,181
Sep 11, 202416.4116.5816.2016.5816.291.04%29,776
Sep 10, 202416.4216.4816.3216.4116.120.18%33,025
Sep 9, 202416.3216.4316.2016.3816.090.86%32,393
Sep 6, 202416.3916.4116.2216.2415.96-0.85%56,302
Sep 5, 202416.3816.5116.3216.3816.09-0.12%30,938
Sep 4, 202416.3416.4616.3016.4016.110.43%39,635
Sep 3, 202416.7416.7416.2816.3316.04-2.22%68,882
Aug 30, 202416.6816.7516.5516.7016.410.78%25,087
Aug 29, 202416.6516.7516.5416.5716.28-0.18%37,841
Aug 28, 202416.7416.7416.5816.6016.31-0.90%20,453
Aug 27, 202416.6816.7516.6616.7516.460.36%34,566
Aug 26, 202416.5716.7116.5216.6916.400.97%40,380
Aug 23, 202416.5116.6016.4516.5316.240.55%26,814
Aug 22, 202416.6016.6816.4116.4416.15-0.18%19,741
Aug 21, 202416.4216.5416.4216.4716.180.49%27,612
Aug 20, 202416.6316.7416.3916.3916.10-1.44%140,264
Aug 19, 202416.4616.6416.4116.6316.341.46%81,993
Aug 16, 202416.1416.4916.1416.3916.100.43%92,937
Aug 15, 202416.3116.4216.2516.3216.031.12%26,400
Aug 14, 202416.0916.2616.0516.1415.860.50%28,460
Aug 13, 202415.9216.1415.9216.0615.781.07%28,371
Aug 12, 202415.9015.9515.8215.8915.61-0.13%40,440
Aug 9, 202415.8515.9215.8415.9115.630.57%9,056
Aug 8, 202415.6515.8615.6215.8215.541.87%32,145
Aug 7, 202415.7415.8115.5015.5315.26-0.26%54,520
Aug 6, 202415.4015.6615.4015.5715.301.37%28,305
Aug 5, 202415.4515.5015.1415.3615.09-3.15%71,293
Aug 2, 202416.0916.1615.7415.8615.58-1.86%36,169
Aug 1, 202416.3816.5016.1116.1615.88-1.10%37,647
Jul 31, 202416.3716.4716.2816.3416.050.99%33,655
Jul 30, 202416.3316.3616.1016.1815.90-0.49%34,328
Jul 29, 202416.4016.4016.1816.2615.98-0.18%31,755
Jul 26, 202416.3516.3516.1916.2916.000.56%22,156
Jul 25, 202416.2216.3816.1516.2015.920.12%32,869
Jul 24, 202416.5316.5316.1616.1815.90-2.53%35,509
Jul 23, 202416.5316.6416.4216.6016.310.67%24,589
Jul 22, 202416.3916.5016.3016.4916.201.66%37,256
Jul 19, 202416.3816.4816.1716.2215.94-0.73%19,580
Jul 18, 202416.4816.5616.3016.3416.05-1.03%27,138
Jul 17, 202416.5816.6316.4316.5116.22-0.78%28,996
Jul 16, 202416.6316.7016.5516.6416.350.24%30,251
Jul 15, 202416.5416.6916.5416.6016.310.24%33,255
Jul 12, 202416.5416.6716.5316.5616.270.06%21,907
Jul 11, 202416.6716.7016.5116.5516.26-0.48%38,360
Jul 10, 202416.6416.6716.5516.6316.340.60%25,544
Jul 9, 202416.5416.5516.4816.5316.240.18%38,442
Jul 8, 202416.6216.6416.4516.5016.21-0.60%35,925
Jul 5, 202416.5216.6916.4116.6016.310.67%65,823
Jul 3, 202416.3916.5016.2816.4916.200.49%24,019
Jul 2, 202416.3516.4116.3016.4116.120.55%43,394