Get the Stockscreener App
18.04
0.67%
0.12
Pre-market:
18.15
0.11
+0.61%
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 May 22, 2026, is $18.04.
- 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 108.80% to $18.04 now.
- The 52-week high stock price for SPXX is $18.41, representing a 2.05% increase from the current share price, occurred on September 08, 2025.
- The 52-week low stock price for SPXX is $15.78, indicating a -12.53% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Nuveen S P 500 Dynamic Overwrite Fund (SPXX) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $18.15 | $17.98 | $0.1737 | 153,060.0 | +0.67% |
| May 21, 2026 | $17.99 | $17.82 | $0.17 | 138,297.0 | +0.00% |
| May 20, 2026 | $17.93 | $17.74 | $0.19 | 154,791.0 | +1.01% |
| May 19, 2026 | $17.76 | $17.64 | $0.1201 | 288,656.0 | +0.28% |
| May 18, 2026 | $17.85 | $17.60 | $0.2523 | 334,732.0 | -0.73% |
| May 15, 2026 | $17.90 | $17.78 | $0.1199 | 373,087.0 | -0.94% |
| May 14, 2026 | $18.09 | $17.97 | $0.12 | 230,330.0 | +0.11% |
| May 13, 2026 | $17.99 | $17.85 | $0.14 | 235,136.0 | +0.22% |
| May 12, 2026 | $17.96 | $17.79 | $0.17 | 217,192.0 | -0.06% |
| May 11, 2026 | $17.99 | $17.70 | $0.29 | 210,527.0 | +0.79% |
| May 08, 2026 | $17.89 | $17.73 | $0.16 | 201,509.0 | +0.56% |
| May 07, 2026 | $17.85 | $17.70 | $0.15 | 252,290.0 | -0.62% |
| May 06, 2026 | $17.87 | $17.74 | $0.1285 | 396,631.0 | +0.68% |
| May 05, 2026 | $17.72 | $17.62 | $0.10 | 133,372.0 | +0.51% |
| May 04, 2026 | $17.66 | $17.54 | $0.1199 | 197,639.0 | -0.51% |
| May 01, 2026 | $17.74 | $17.61 | $0.13 | 177,288.0 | +0.45% |
| Apr 30, 2026 | $17.61 | $17.40 | $0.215 | 337,438.0 | +1.21% |
| Apr 29, 2026 | $17.49 | $17.37 | $0.12 | 198,300.0 | -0.11% |
| Apr 28, 2026 | $17.49 | $17.35 | $0.14 | 204,616.0 | -0.63% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $18.15 | $17.54 | $0.6099 | 3,847,597.0 | +2.44% |
| Apr, 2026 | $17.61 | $16.05 | $1.56 | 6,882,391.0 | +9.58% |
| Mar, 2026 | $17.90 | $15.78 | $2.12 | 1,633,648.0 | -9.46% |
| Feb, 2026 | $18.14 | $17.55 | $0.5899 | 948,338.0 | -0.06% |
| Jan, 2026 | $18.35 | $17.65 | $0.6999 | 1,095,958.0 | -1.55% |
Nuveen S P 500 Dynamic Overwrite Fund Stock (SPXX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $18.14 | $17.10 | $1.04 | 927,644.0 | +0.17% |
| Nov, 2025 | $18.01 | $17.00 | $1.01 | 855,184.0 | +1.58% |
| Oct, 2025 | $17.86 | $16.87 | $0.99 | 1,306,131.0 | +1.37% |
| Sep, 2025 | $18.41 | $17.15 | $1.26 | 1,104,820.0 | -3.37% |
| Aug, 2025 | $18.20 | $17.66 | $0.5392 | 728,684.0 | +0.50% |
| Jul, 2025 | $18.12 | $17.70 | $0.42 | 977,430.0 | +1.52% |
| Jun, 2025 | $17.75 | $16.80 | $0.9524 | 1,013,444.0 | +2.42% |
| May, 2025 | $17.55 | $16.38 | $1.17 | 998,771.0 | +4.72% |
| Apr, 2025 | $17.20 | $14.33 | $2.87 | 1,411,306.0 | -2.13% |
| Mar, 2025 | $18.50 | $16.50 | $2.00 | 1,536,715.0 | -8.05% |
| Feb, 2025 | $18.52 | $17.76 | $0.7599 | 1,418,460.0 | +1.77% |
| Jan, 2025 | $18.13 | $17.03 | $1.10 | 819,576.0 | +1.75% |
Nuveen S P 500 Dynamic Overwrite Fund Stock (SPXX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $18.00 | $16.89 | $1.11 | 617,905.0 | +0.51% |
| Nov, 2024 | $17.65 | $16.57 | $1.08 | 618,294.0 | +5.88% |
| Oct, 2024 | $17.00 | $16.44 | $0.56 | 781,715.0 | -0.72% |
| Sep, 2024 | $16.78 | $16.20 | $0.5803 | 719,667.0 | +0.48% |
| Aug, 2024 | $16.75 | $15.14 | $1.61 | 940,152.0 | +2.20% |
| Jul, 2024 | $16.70 | $16.10 | $0.60 | 754,835.0 | +0.06% |
| 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% |
0.95%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):