Get the Stockscreener App
16.29
0.56%
0.09
After Hours:
16.29
Nuveen S P 500 Dynamic Overwrite Fund Stock (SPXX) Price History
The historical daily chart and data for Nuveen S P 500 Dynamic Overwrite Fund stock (SPXX), show that the latest closing stock price as of July 26, 2024, is $16.29.
- Nuveen S P 500 Dynamic Overwrite Fund all-time high stock price is $19.88, occurred on June 08, 2018.
- The lowest Nuveen S P 500 Dynamic Overwrite Fund stock price recorded was $8.64 on March 18, 2020. Since then, Nuveen S P 500 Dynamic Overwrite Fund's stock price has risen over 88.54% to $16.29 now.
- The 52-week high stock price for SPXX is $16.70, representing a 2.52% increase from the current share price, occurred on July 11, 2024.
- The 52-week low stock price for SPXX is $13.57, indicating a -16.69% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Nuveen S P 500 Dynamic Overwrite Fund (SPXX) stock in the beginning of 2023 was $18.64. The stock closed the year at $16.12, a loss of over -13.52% for the year.
The table below shows more information about SPXX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 26, 2024 | $16.35 | $16.19 | $0.1599 | 22,156.0 | +0.56% |
| Jul 25, 2024 | $16.38 | $16.15 | $0.23 | 32,869.0 | +0.12% |
| Jul 24, 2024 | $16.53 | $16.16 | $0.3699 | 35,509.0 | -2.53% |
| Jul 23, 2024 | $16.64 | $16.42 | $0.2199 | 24,584.0 | +0.67% |
| Jul 22, 2024 | $16.50 | $16.30 | $0.1999 | 37,253.0 | +1.66% |
| Jul 19, 2024 | $16.48 | $16.17 | $0.3099 | 19,580.0 | -0.73% |
| Jul 18, 2024 | $16.56 | $16.30 | $0.26 | 27,038.0 | -1.03% |
| Jul 17, 2024 | $16.63 | $16.43 | $0.1993 | 28,996.0 | -0.78% |
| Jul 16, 2024 | $16.70 | $16.55 | $0.1537 | 30,251.0 | +0.24% |
| Jul 15, 2024 | $16.69 | $16.54 | $0.1499 | 33,253.0 | +0.24% |
| Jul 12, 2024 | $16.67 | $16.53 | $0.14 | 21,907.0 | +0.06% |
| Jul 11, 2024 | $16.70 | $16.51 | $0.1892 | 38,360.0 | -0.48% |
| Jul 10, 2024 | $16.67 | $16.55 | $0.12 | 25,423.0 | +0.60% |
| Jul 09, 2024 | $16.55 | $16.48 | $0.07 | 38,442.0 | +0.18% |
| Jul 08, 2024 | $16.64 | $16.45 | $0.1865 | 35,925.0 | -0.60% |
| Jul 05, 2024 | $16.69 | $16.41 | $0.28 | 65,823.0 | +0.67% |
| Jul 03, 2024 | $16.50 | $16.28 | $0.22 | 24,019.0 | +0.49% |
| Jul 02, 2024 | $16.41 | $16.30 | $0.11 | 43,294.0 | +0.55% |
| Jul 01, 2024 | $16.44 | $16.25 | $0.19 | 70,415.0 | -0.06% |
| Jun 28, 2024 | $16.39 | $16.22 | $0.17 | 55,168.0 | +1.11% |
| Jun 27, 2024 | $16.15 | $16.05 | $0.1039 | 22,288.0 | +0.06% |
| Jun 26, 2024 | $16.15 | $16.07 | $0.08 | 22,325.0 | +0.25% |
Nuveen S P 500 Dynamic Overwrite Fund Stock (SPXX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nuveen S P 500 Dynamic Overwrite Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPXX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nuveen S P 500 Dynamic Overwrite Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nuveen S P 500 Dynamic Overwrite Fund Stock (SPXX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2024 | $16.70 | $16.15 | $0.55 | 677,253.0 | -0.24% |
| Jun, 2024 | $16.39 | $15.72 | $0.67 | 559,611.0 | +3.68% |
| May, 2024 | $15.90 | $15.27 | $0.63 | 627,545.0 | +2.94% |
| Apr, 2024 | $15.76 | $14.91 | $0.85 | 916,969.0 | -2.36% |
| Mar, 2024 | $16.05 | $15.10 | $0.95 | 1,018,096.0 | +1.23% |
| Feb, 2024 | $15.61 | $15.10 | $0.51 | 904,847.0 | +2.52% |
| Jan, 2024 | $15.22 | $14.72 | $0.50 | 1,103,761.0 | +0.40% |
Nuveen S P 500 Dynamic Overwrite Fund Stock (SPXX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.11 | $14.65 | $0.4595 | 1,219,323.0 | +2.24% |
| Nov, 2023 | $14.89 | $13.84 | $1.05 | 1,051,697.0 | +6.90% |
| Oct, 2023 | $14.98 | $13.57 | $1.41 | 1,031,386.0 | -7.15% |
| Sep, 2023 | $15.55 | $14.47 | $1.08 | 1,256,120.0 | -4.14% |
| Aug, 2023 | $15.90 | $15.02 | $0.88 | 755,449.0 | -2.77% |
| Jul, 2023 | $15.97 | $15.47 | $0.50 | 646,689.0 | +1.40% |
| Jun, 2023 | $15.94 | $15.05 | $0.89 | 754,642.0 | +3.16% |
| May, 2023 | $15.68 | $14.80 | $0.88 | 849,945.0 | -2.38% |
| Apr, 2023 | $15.75 | $15.28 | $0.47 | 634,623.0 | -0.06% |
| Mar, 2023 | $15.96 | $14.71 | $1.25 | 1,032,551.0 | -1.27% |
| Feb, 2023 | $16.44 | $15.74 | $0.70 | 875,940.0 | +0.06% |
| Jan, 2023 | $16.42 | $15.32 | $1.10 | 1,159,805.0 | -2.17% |
Nuveen S P 500 Dynamic Overwrite Fund Stock (SPXX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $18.02 | $15.85 | $2.17 | 978,854.0 | -9.39% |
| Nov, 2022 | $17.93 | $16.06 | $1.87 | 851,294.0 | +7.10% |
| Oct, 2022 | $16.82 | $15.05 | $1.77 | 1,169,901.0 | +10.66% |
| Sep, 2022 | $16.66 | $14.68 | $1.98 | 1,526,845.0 | -5.00% |
| Aug, 2022 | $16.87 | $15.66 | $1.21 | 1,198,691.0 | -3.72% |
| Jul, 2022 | $16.48 | $15.50 | $0.9799 | 1,261,039.0 | +4.79% |
| Jun, 2022 | $16.92 | $14.75 | $2.17 | 1,377,480.0 | -5.43% |
| May, 2022 | $17.27 | $14.88 | $2.39 | 1,519,907.0 | -1.84% |
| Apr, 2022 | $18.23 | $16.81 | $1.42 | 733,286.0 | -6.12% |
| Mar, 2022 | $18.18 | $16.50 | $1.68 | 931,277.0 | +5.40% |
| Feb, 2022 | $17.93 | $16.15 | $1.78 | 741,441.0 | -2.68% |
| Jan, 2022 | $18.92 | $15.92 | $3.00 | 1,719,756.0 | -5.81% |
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):