NYSE - Delayed Quote • USD
Nuveen S&P 500 Buy-Write Income Fund (BXMX)
At close: April 26 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 12.69 | 12.80 | 12.69 | 12.70 | 12.70 | 167,477 |
Apr 25, 2024 | 12.65 | 12.75 | 12.65 | 12.66 | 12.66 | 217,200 |
Apr 24, 2024 | 12.76 | 12.84 | 12.73 | 12.80 | 12.80 | 301,900 |
Apr 23, 2024 | 12.63 | 12.80 | 12.62 | 12.74 | 12.74 | 206,000 |
Apr 22, 2024 | 12.53 | 12.59 | 12.48 | 12.56 | 12.56 | 158,300 |
Apr 19, 2024 | 12.51 | 12.58 | 12.47 | 12.47 | 12.47 | 138,600 |
Apr 18, 2024 | 12.59 | 12.64 | 12.53 | 12.55 | 12.55 | 118,900 |
Apr 17, 2024 | 12.67 | 12.71 | 12.57 | 12.59 | 12.59 | 132,300 |
Apr 16, 2024 | 12.65 | 12.70 | 12.62 | 12.62 | 12.62 | 162,400 |
Apr 15, 2024 | 12.87 | 12.92 | 12.65 | 12.67 | 12.67 | 133,200 |
Apr 12, 2024 | 12.96 | 12.97 | 12.79 | 12.81 | 12.81 | 157,500 |
Apr 11, 2024 | 13.00 | 13.05 | 12.96 | 13.00 | 13.00 | 187,000 |
Apr 10, 2024 | 13.00 | 13.04 | 12.94 | 12.96 | 12.96 | 208,800 |
Apr 9, 2024 | 13.13 | 13.13 | 13.01 | 13.04 | 13.04 | 141,100 |
Apr 8, 2024 | 13.10 | 13.14 | 13.04 | 13.06 | 13.06 | 171,300 |
Apr 5, 2024 | 13.03 | 13.10 | 13.01 | 13.04 | 13.04 | 197,800 |
Apr 4, 2024 | 13.18 | 13.22 | 13.04 | 13.04 | 13.04 | 143,900 |
Apr 3, 2024 | 13.09 | 13.20 | 13.08 | 13.16 | 13.16 | 125,200 |
Apr 2, 2024 | 13.12 | 13.21 | 13.11 | 13.16 | 13.16 | 168,400 |
Apr 1, 2024 | 13.30 | 13.38 | 13.23 | 13.24 | 13.24 | 400,900 |
Mar 28, 2024 | 13.11 | 13.24 | 13.10 | 13.23 | 13.23 | 223,900 |
Mar 27, 2024 | 13.05 | 13.11 | 13.04 | 13.11 | 13.11 | 226,300 |
Mar 26, 2024 | 13.05 | 13.08 | 13.04 | 13.04 | 13.04 | 225,800 |
Mar 25, 2024 | 13.12 | 13.17 | 13.06 | 13.07 | 13.07 | 175,500 |
Mar 22, 2024 | 13.19 | 13.22 | 13.10 | 13.15 | 13.15 | 355,700 |
Mar 21, 2024 | 13.09 | 13.16 | 13.07 | 13.12 | 13.12 | 312,400 |
Mar 20, 2024 | 13.00 | 13.09 | 12.92 | 13.08 | 13.08 | 161,500 |
Mar 19, 2024 | 12.89 | 13.01 | 12.86 | 13.00 | 13.00 | 150,100 |
Mar 18, 2024 | 12.96 | 12.98 | 12.92 | 12.93 | 12.93 | 131,600 |
Mar 15, 2024 | 12.83 | 12.91 | 12.83 | 12.88 | 12.88 | 142,200 |
Mar 14, 2024 | 0.24 Dividend | |||||
Mar 14, 2024 | 13.09 | 13.16 | 12.93 | 12.95 | 12.95 | 351,200 |
Mar 13, 2024 | 13.33 | 13.39 | 13.29 | 13.30 | 13.06 | 161,200 |
Mar 12, 2024 | 13.27 | 13.36 | 13.26 | 13.33 | 13.09 | 190,300 |
Mar 11, 2024 | 13.31 | 13.35 | 13.26 | 13.26 | 13.02 | 107,800 |
Mar 8, 2024 | 13.34 | 13.44 | 13.30 | 13.33 | 13.09 | 125,500 |
Mar 7, 2024 | 13.29 | 13.34 | 13.28 | 13.31 | 13.07 | 123,100 |
Mar 6, 2024 | 13.23 | 13.29 | 13.21 | 13.24 | 13.00 | 156,400 |
Mar 5, 2024 | 13.23 | 13.31 | 13.16 | 13.18 | 12.95 | 200,000 |
Mar 4, 2024 | 13.24 | 13.31 | 13.23 | 13.26 | 13.02 | 142,200 |
Mar 1, 2024 | 13.24 | 13.31 | 13.21 | 13.29 | 13.05 | 77,900 |
Feb 29, 2024 | 13.23 | 13.27 | 13.17 | 13.20 | 12.96 | 208,700 |
Feb 28, 2024 | 13.23 | 13.26 | 13.19 | 13.21 | 12.97 | 134,400 |
Feb 27, 2024 | 13.21 | 13.26 | 13.17 | 13.22 | 12.98 | 298,800 |
Feb 26, 2024 | 13.29 | 13.31 | 13.20 | 13.21 | 12.97 | 255,100 |
Feb 23, 2024 | 13.32 | 13.34 | 13.27 | 13.29 | 13.05 | 187,200 |
Feb 22, 2024 | 13.25 | 13.29 | 13.18 | 13.26 | 13.02 | 256,300 |
Feb 21, 2024 | 13.18 | 13.19 | 13.13 | 13.15 | 12.92 | 120,400 |
Feb 20, 2024 | 13.22 | 13.23 | 13.09 | 13.16 | 12.93 | 187,100 |
Feb 16, 2024 | 13.28 | 13.28 | 13.19 | 13.20 | 12.96 | 115,800 |
Feb 15, 2024 | 13.26 | 13.28 | 13.21 | 13.27 | 13.03 | 123,900 |
Feb 14, 2024 | 13.10 | 13.23 | 13.10 | 13.22 | 12.98 | 293,300 |
Feb 13, 2024 | 13.08 | 13.10 | 13.02 | 13.05 | 12.82 | 142,000 |
Feb 12, 2024 | 13.13 | 13.20 | 13.10 | 13.14 | 12.91 | 159,400 |
Feb 9, 2024 | 13.15 | 13.16 | 13.07 | 13.10 | 12.87 | 161,300 |
Feb 8, 2024 | 13.05 | 13.10 | 13.04 | 13.10 | 12.87 | 112,300 |
Feb 7, 2024 | 13.03 | 13.08 | 12.98 | 13.01 | 12.78 | 292,000 |
Feb 6, 2024 | 12.95 | 12.99 | 12.94 | 12.97 | 12.74 | 212,300 |
Feb 5, 2024 | 12.90 | 12.91 | 12.86 | 12.90 | 12.67 | 214,100 |
Feb 2, 2024 | 12.90 | 12.95 | 12.86 | 12.89 | 12.66 | 185,300 |
Feb 1, 2024 | 12.83 | 12.93 | 12.83 | 12.90 | 12.67 | 239,800 |
Jan 31, 2024 | 12.86 | 12.93 | 12.80 | 12.81 | 12.58 | 240,400 |
Jan 30, 2024 | 12.94 | 12.99 | 12.91 | 12.91 | 12.68 | 194,200 |
Jan 29, 2024 | 12.97 | 13.00 | 12.94 | 12.98 | 12.75 | 227,000 |
Jan 26, 2024 | 12.95 | 13.00 | 12.91 | 12.93 | 12.70 | 223,900 |
Jan 25, 2024 | 12.91 | 12.99 | 12.90 | 12.95 | 12.72 | 222,900 |
Jan 24, 2024 | 12.95 | 12.99 | 12.85 | 12.87 | 12.64 | 268,500 |
Jan 23, 2024 | 12.85 | 12.91 | 12.85 | 12.88 | 12.65 | 239,800 |
Jan 22, 2024 | 12.86 | 12.92 | 12.81 | 12.82 | 12.59 | 175,500 |
Jan 19, 2024 | 12.85 | 12.88 | 12.80 | 12.84 | 12.61 | 222,000 |
Jan 18, 2024 | 12.84 | 12.88 | 12.78 | 12.81 | 12.58 | 225,200 |
Jan 17, 2024 | 12.82 | 12.85 | 12.75 | 12.77 | 12.54 | 166,900 |
Jan 16, 2024 | 12.88 | 12.90 | 12.79 | 12.80 | 12.57 | 130,400 |
Jan 12, 2024 | 12.78 | 12.89 | 12.78 | 12.86 | 12.63 | 181,100 |
Jan 11, 2024 | 12.91 | 12.93 | 12.79 | 12.80 | 12.57 | 343,200 |
Jan 10, 2024 | 12.82 | 12.96 | 12.81 | 12.94 | 12.71 | 209,700 |
Jan 9, 2024 | 12.78 | 12.87 | 12.73 | 12.84 | 12.61 | 327,800 |
Jan 8, 2024 | 12.77 | 12.86 | 12.75 | 12.86 | 12.63 | 149,700 |
Jan 5, 2024 | 12.73 | 12.79 | 12.69 | 12.73 | 12.50 | 131,900 |
Jan 4, 2024 | 12.69 | 12.78 | 12.69 | 12.74 | 12.51 | 181,100 |
Jan 3, 2024 | 12.77 | 12.78 | 12.67 | 12.75 | 12.52 | 254,500 |
Jan 2, 2024 | 12.72 | 12.86 | 12.72 | 12.82 | 12.59 | 227,400 |
Dec 29, 2023 | 12.82 | 12.91 | 12.76 | 12.83 | 12.60 | 479,700 |
Dec 28, 2023 | 12.74 | 12.80 | 12.71 | 12.79 | 12.56 | 236,600 |
Dec 27, 2023 | 12.68 | 12.80 | 12.68 | 12.76 | 12.53 | 316,300 |
Dec 26, 2023 | 12.65 | 12.70 | 12.63 | 12.66 | 12.43 | 242,400 |
Dec 22, 2023 | 12.72 | 12.76 | 12.61 | 12.65 | 12.42 | 218,400 |
Dec 21, 2023 | 12.58 | 12.68 | 12.54 | 12.64 | 12.41 | 290,800 |
Dec 20, 2023 | 12.67 | 12.71 | 12.55 | 12.55 | 12.33 | 185,500 |
Dec 19, 2023 | 12.75 | 12.85 | 12.68 | 12.71 | 12.48 | 396,100 |
Dec 18, 2023 | 12.71 | 12.74 | 12.68 | 12.70 | 12.47 | 153,400 |
Dec 15, 2023 | 12.64 | 12.76 | 12.63 | 12.67 | 12.44 | 163,700 |
Dec 14, 2023 | 0.24 Dividend | |||||
Dec 14, 2023 | 12.67 | 12.73 | 12.66 | 12.66 | 12.43 | 227,700 |
Dec 13, 2023 | 12.75 | 12.94 | 12.75 | 12.90 | 12.44 | 251,300 |
Dec 12, 2023 | 12.78 | 12.79 | 12.74 | 12.76 | 12.30 | 176,200 |
Dec 11, 2023 | 12.75 | 12.79 | 12.75 | 12.76 | 12.30 | 198,000 |
Dec 8, 2023 | 12.75 | 12.77 | 12.72 | 12.74 | 12.28 | 192,500 |
Dec 7, 2023 | 12.76 | 12.79 | 12.74 | 12.78 | 12.32 | 145,800 |
Dec 6, 2023 | 12.84 | 12.84 | 12.72 | 12.72 | 12.26 | 229,900 |
Dec 5, 2023 | 12.78 | 12.86 | 12.72 | 12.75 | 12.29 | 211,500 |
Dec 4, 2023 | 12.84 | 12.86 | 12.82 | 12.84 | 12.38 | 176,900 |
Dec 1, 2023 | 12.74 | 12.91 | 12.74 | 12.86 | 12.40 | 162,300 |
Nov 30, 2023 | 12.74 | 12.79 | 12.69 | 12.77 | 12.31 | 185,600 |
Nov 29, 2023 | 12.83 | 12.84 | 12.73 | 12.75 | 12.29 | 178,200 |
Nov 28, 2023 | 12.73 | 12.77 | 12.71 | 12.75 | 12.29 | 183,700 |
Nov 27, 2023 | 12.65 | 12.73 | 12.64 | 12.72 | 12.26 | 144,900 |
Nov 24, 2023 | 12.66 | 12.66 | 12.62 | 12.65 | 12.20 | 43,500 |
Nov 22, 2023 | 12.60 | 12.63 | 12.57 | 12.61 | 12.16 | 135,700 |
Nov 21, 2023 | 12.51 | 12.61 | 12.51 | 12.56 | 12.11 | 193,000 |
Nov 20, 2023 | 12.44 | 12.58 | 12.44 | 12.55 | 12.10 | 144,600 |
Nov 17, 2023 | 12.45 | 12.55 | 12.36 | 12.47 | 12.02 | 376,400 |
Nov 16, 2023 | 12.44 | 12.51 | 12.42 | 12.50 | 12.05 | 224,000 |
Nov 15, 2023 | 12.50 | 12.54 | 12.39 | 12.44 | 11.99 | 231,900 |
Nov 14, 2023 | 12.40 | 12.48 | 12.39 | 12.44 | 11.99 | 213,900 |
Nov 13, 2023 | 12.29 | 12.35 | 12.27 | 12.31 | 11.87 | 124,200 |
Nov 10, 2023 | 12.20 | 12.30 | 12.18 | 12.28 | 11.84 | 142,100 |
Nov 9, 2023 | 12.27 | 12.29 | 12.13 | 12.14 | 11.70 | 174,100 |
Nov 8, 2023 | 12.33 | 12.38 | 12.23 | 12.24 | 11.80 | 148,900 |
Nov 7, 2023 | 12.28 | 12.32 | 12.22 | 12.27 | 11.83 | 185,500 |
Nov 6, 2023 | 12.45 | 12.45 | 12.24 | 12.26 | 11.82 | 158,000 |
Nov 3, 2023 | 12.40 | 12.49 | 12.36 | 12.40 | 11.96 | 252,200 |
Nov 2, 2023 | 12.21 | 12.37 | 12.17 | 12.35 | 11.91 | 193,900 |
Nov 1, 2023 | 11.91 | 12.10 | 11.91 | 12.09 | 11.66 | 266,800 |
Oct 31, 2023 | 11.95 | 11.98 | 11.85 | 11.92 | 11.49 | 144,500 |
Oct 30, 2023 | 11.82 | 11.92 | 11.76 | 11.89 | 11.46 | 171,800 |
Oct 27, 2023 | 11.86 | 12.04 | 11.75 | 11.76 | 11.34 | 205,300 |
Oct 26, 2023 | 11.97 | 12.02 | 11.80 | 11.83 | 11.41 | 252,100 |
Oct 25, 2023 | 12.13 | 12.13 | 11.97 | 12.01 | 11.58 | 138,700 |
Oct 24, 2023 | 12.15 | 12.22 | 12.09 | 12.16 | 11.72 | 170,500 |
Oct 23, 2023 | 12.05 | 12.20 | 12.00 | 12.08 | 11.65 | 218,200 |
Oct 20, 2023 | 12.30 | 12.32 | 12.07 | 12.10 | 11.67 | 194,100 |
Oct 19, 2023 | 12.40 | 12.45 | 12.28 | 12.28 | 11.84 | 158,900 |
Oct 18, 2023 | 12.50 | 12.53 | 12.42 | 12.43 | 11.98 | 138,300 |
Oct 17, 2023 | 12.57 | 12.64 | 12.53 | 12.56 | 12.11 | 110,600 |
Oct 16, 2023 | 12.55 | 12.62 | 12.55 | 12.59 | 12.14 | 126,500 |
Oct 13, 2023 | 12.65 | 12.71 | 12.51 | 12.52 | 12.07 | 123,200 |
Oct 12, 2023 | 12.70 | 12.70 | 12.59 | 12.62 | 12.17 | 76,300 |
Oct 11, 2023 | 12.68 | 12.73 | 12.60 | 12.67 | 12.22 | 133,500 |
Oct 10, 2023 | 12.70 | 12.85 | 12.63 | 12.68 | 12.23 | 227,700 |
Oct 9, 2023 | 12.68 | 12.75 | 12.62 | 12.70 | 12.24 | 117,600 |
Oct 6, 2023 | 12.49 | 12.68 | 12.42 | 12.65 | 12.20 | 185,500 |
Oct 5, 2023 | 12.47 | 12.55 | 12.42 | 12.49 | 12.04 | 116,000 |
Oct 4, 2023 | 12.37 | 12.54 | 12.37 | 12.51 | 12.06 | 223,400 |
Oct 3, 2023 | 12.51 | 12.79 | 12.45 | 12.46 | 12.01 | 246,100 |
Oct 2, 2023 | 12.65 | 12.86 | 12.62 | 12.63 | 12.18 | 389,600 |
Sep 29, 2023 | 12.53 | 12.67 | 12.51 | 12.66 | 12.21 | 626,200 |
Sep 28, 2023 | 12.38 | 12.57 | 12.38 | 12.48 | 12.03 | 317,500 |
Sep 27, 2023 | 12.38 | 12.49 | 12.33 | 12.41 | 11.96 | 238,900 |
Sep 26, 2023 | 12.51 | 12.57 | 12.35 | 12.39 | 11.95 | 104,400 |
Sep 25, 2023 | 12.53 | 12.61 | 12.51 | 12.57 | 12.12 | 147,000 |
Sep 22, 2023 | 12.61 | 12.70 | 12.55 | 12.56 | 12.11 | 226,100 |
Sep 21, 2023 | 12.71 | 12.78 | 12.59 | 12.60 | 12.15 | 127,500 |
Sep 20, 2023 | 12.76 | 12.82 | 12.71 | 12.74 | 12.28 | 191,300 |
Sep 19, 2023 | 12.69 | 12.72 | 12.65 | 12.70 | 12.24 | 134,600 |
Sep 18, 2023 | 12.67 | 12.73 | 12.67 | 12.69 | 12.23 | 118,600 |
Sep 15, 2023 | 12.87 | 12.88 | 12.65 | 12.69 | 12.23 | 240,000 |
Sep 14, 2023 | 0.24 Dividend | |||||
Sep 14, 2023 | 12.94 | 12.95 | 12.77 | 12.89 | 12.43 | 163,100 |
Sep 13, 2023 | 13.16 | 13.16 | 13.05 | 13.07 | 12.37 | 125,400 |
Sep 12, 2023 | 13.16 | 13.20 | 13.10 | 13.13 | 12.43 | 93,900 |
Sep 11, 2023 | 13.22 | 13.22 | 13.16 | 13.17 | 12.47 | 84,500 |
Sep 8, 2023 | 13.11 | 13.19 | 13.11 | 13.16 | 12.46 | 86,900 |
Sep 7, 2023 | 13.11 | 13.18 | 13.11 | 13.14 | 12.44 | 102,100 |
Sep 6, 2023 | 13.15 | 13.28 | 13.10 | 13.21 | 12.51 | 170,600 |
Sep 5, 2023 | 13.21 | 13.25 | 13.14 | 13.21 | 12.51 | 77,500 |
Sep 1, 2023 | 13.30 | 13.30 | 13.20 | 13.22 | 12.51 | 82,800 |
Aug 31, 2023 | 13.19 | 13.26 | 13.16 | 13.22 | 12.51 | 176,000 |
Aug 30, 2023 | 13.16 | 13.22 | 13.13 | 13.17 | 12.47 | 161,800 |
Aug 29, 2023 | 13.04 | 13.16 | 13.04 | 13.15 | 12.45 | 133,000 |
Aug 28, 2023 | 13.02 | 13.08 | 12.99 | 13.04 | 12.34 | 101,400 |
Aug 25, 2023 | 12.95 | 13.04 | 12.94 | 12.99 | 12.30 | 93,500 |
Aug 24, 2023 | 13.16 | 13.17 | 12.94 | 12.94 | 12.25 | 109,500 |
Aug 23, 2023 | 13.06 | 13.14 | 13.06 | 13.09 | 12.39 | 143,400 |
Aug 22, 2023 | 13.15 | 13.15 | 13.00 | 13.02 | 12.33 | 141,500 |
Aug 21, 2023 | 13.07 | 13.10 | 12.98 | 13.06 | 12.36 | 95,900 |
Aug 18, 2023 | 13.04 | 13.10 | 13.00 | 13.00 | 12.31 | 135,900 |
Aug 17, 2023 | 13.15 | 13.23 | 13.01 | 13.04 | 12.34 | 136,200 |
Aug 16, 2023 | 13.15 | 13.26 | 13.13 | 13.14 | 12.44 | 187,400 |
Aug 15, 2023 | 13.34 | 13.39 | 13.18 | 13.23 | 12.52 | 172,800 |
Aug 14, 2023 | 13.30 | 13.37 | 13.27 | 13.35 | 12.64 | 121,000 |
Aug 11, 2023 | 13.32 | 13.36 | 13.27 | 13.29 | 12.58 | 79,400 |
Aug 10, 2023 | 13.39 | 13.44 | 13.30 | 13.32 | 12.61 | 130,900 |
Aug 9, 2023 | 13.41 | 13.42 | 13.29 | 13.32 | 12.61 | 133,400 |
Aug 8, 2023 | 13.34 | 13.40 | 13.28 | 13.40 | 12.69 | 102,600 |
Aug 7, 2023 | 13.26 | 13.37 | 13.26 | 13.36 | 12.65 | 150,900 |
Aug 4, 2023 | 13.35 | 13.43 | 13.22 | 13.25 | 12.54 | 127,300 |
Aug 3, 2023 | 13.33 | 13.45 | 13.33 | 13.33 | 12.62 | 181,400 |
Aug 2, 2023 | 13.51 | 13.58 | 13.39 | 13.42 | 12.70 | 127,500 |
Aug 1, 2023 | 13.58 | 13.60 | 13.55 | 13.56 | 12.84 | 143,500 |
Jul 31, 2023 | 13.64 | 13.65 | 13.59 | 13.59 | 12.87 | 87,700 |
Jul 28, 2023 | 13.55 | 13.63 | 13.55 | 13.59 | 12.87 | 84,400 |
Jul 27, 2023 | 13.66 | 13.66 | 13.50 | 13.50 | 12.78 | 97,200 |
Jul 26, 2023 | 13.59 | 13.62 | 13.52 | 13.57 | 12.85 | 100,900 |
Jul 25, 2023 | 13.56 | 13.65 | 13.52 | 13.57 | 12.85 | 85,500 |
Jul 24, 2023 | 13.62 | 13.67 | 13.54 | 13.57 | 12.85 | 118,000 |
Jul 21, 2023 | 13.56 | 13.73 | 13.54 | 13.56 | 12.84 | 194,400 |
Jul 20, 2023 | 13.53 | 13.63 | 13.49 | 13.52 | 12.80 | 122,200 |
Jul 19, 2023 | 13.60 | 13.70 | 13.60 | 13.63 | 12.90 | 86,200 |
Jul 18, 2023 | 13.55 | 13.64 | 13.55 | 13.63 | 12.90 | 110,500 |
Jul 17, 2023 | 13.60 | 13.60 | 13.53 | 13.56 | 12.84 | 104,100 |
Jul 14, 2023 | 13.62 | 13.69 | 13.56 | 13.56 | 12.84 | 131,400 |
Jul 13, 2023 | 13.59 | 13.67 | 13.58 | 13.62 | 12.89 | 115,900 |
Jul 12, 2023 | 13.62 | 13.66 | 13.55 | 13.59 | 12.87 | 153,800 |
Jul 11, 2023 | 13.60 | 13.63 | 13.51 | 13.51 | 12.79 | 140,600 |
Jul 10, 2023 | 13.49 | 13.60 | 13.46 | 13.57 | 12.85 | 191,300 |
Jul 7, 2023 | 13.49 | 13.54 | 13.45 | 13.45 | 12.73 | 118,400 |
Jul 6, 2023 | 13.53 | 13.55 | 13.45 | 13.49 | 12.77 | 299,700 |
Jul 5, 2023 | 13.34 | 13.75 | 13.34 | 13.64 | 12.91 | 521,600 |
Jul 3, 2023 | 13.45 | 13.51 | 13.35 | 13.40 | 12.69 | 308,400 |
Jun 30, 2023 | 13.28 | 13.45 | 13.23 | 13.37 | 12.66 | 240,500 |
Jun 29, 2023 | 13.16 | 13.23 | 13.12 | 13.22 | 12.51 | 163,900 |
Jun 28, 2023 | 13.11 | 13.18 | 13.11 | 13.14 | 12.44 | 94,500 |
Jun 27, 2023 | 13.04 | 13.15 | 13.04 | 13.11 | 12.41 | 185,100 |
Jun 26, 2023 | 13.05 | 13.14 | 13.04 | 13.04 | 12.34 | 152,400 |
Jun 23, 2023 | 13.07 | 13.16 | 13.07 | 13.11 | 12.41 | 94,200 |
Jun 22, 2023 | 13.18 | 13.18 | 13.10 | 13.16 | 12.46 | 196,600 |
Jun 21, 2023 | 13.17 | 13.18 | 13.10 | 13.15 | 12.45 | 116,800 |
Jun 20, 2023 | 13.21 | 13.23 | 13.13 | 13.14 | 12.44 | 129,100 |
Jun 16, 2023 | 13.36 | 13.36 | 13.18 | 13.21 | 12.51 | 144,600 |
Jun 15, 2023 | 13.22 | 13.34 | 13.22 | 13.27 | 12.56 | 180,600 |
Jun 14, 2023 | 0.24 Dividend | |||||
Jun 14, 2023 | 13.21 | 13.26 | 13.17 | 13.25 | 12.54 | 241,900 |
Jun 13, 2023 | 13.45 | 13.45 | 13.36 | 13.44 | 12.50 | 245,800 |
Jun 12, 2023 | 13.36 | 13.41 | 13.33 | 13.38 | 12.44 | 167,000 |
Jun 9, 2023 | 13.36 | 13.39 | 13.30 | 13.35 | 12.41 | 123,000 |
Jun 8, 2023 | 13.32 | 13.33 | 13.24 | 13.28 | 12.35 | 373,700 |
Jun 7, 2023 | 13.50 | 13.50 | 13.29 | 13.29 | 12.36 | 414,900 |
Jun 6, 2023 | 13.43 | 13.48 | 13.35 | 13.48 | 12.54 | 167,200 |
Jun 5, 2023 | 13.38 | 13.45 | 13.32 | 13.38 | 12.44 | 150,000 |
Jun 2, 2023 | 13.31 | 13.45 | 13.30 | 13.41 | 12.47 | 145,300 |
Jun 1, 2023 | 13.29 | 13.32 | 13.27 | 13.29 | 12.36 | 123,500 |
May 31, 2023 | 13.29 | 13.33 | 13.24 | 13.28 | 12.35 | 124,200 |
May 30, 2023 | 13.38 | 13.38 | 13.26 | 13.31 | 12.38 | 124,600 |
May 26, 2023 | 13.22 | 13.34 | 13.10 | 13.32 | 12.39 | 120,000 |
May 25, 2023 | 13.17 | 13.21 | 13.12 | 13.16 | 12.24 | 75,300 |
May 24, 2023 | 13.18 | 13.22 | 13.09 | 13.11 | 12.19 | 110,700 |
May 23, 2023 | 13.30 | 13.34 | 13.18 | 13.18 | 12.26 | 99,500 |
May 22, 2023 | 13.37 | 13.40 | 13.30 | 13.30 | 12.37 | 95,400 |
May 19, 2023 | 13.29 | 13.39 | 13.29 | 13.32 | 12.39 | 99,100 |
May 18, 2023 | 13.25 | 13.30 | 13.18 | 13.27 | 12.34 | 112,700 |
May 17, 2023 | 13.13 | 13.25 | 13.10 | 13.24 | 12.31 | 130,900 |
May 16, 2023 | 13.14 | 13.19 | 13.11 | 13.11 | 12.19 | 85,300 |
May 15, 2023 | 13.15 | 13.20 | 13.12 | 13.19 | 12.27 | 106,500 |
May 12, 2023 | 13.18 | 13.20 | 13.06 | 13.15 | 12.23 | 111,700 |
May 11, 2023 | 13.03 | 13.17 | 13.03 | 13.12 | 12.20 | 93,900 |
May 10, 2023 | 13.18 | 13.23 | 13.06 | 13.10 | 12.18 | 89,000 |
May 9, 2023 | 13.17 | 13.20 | 13.04 | 13.14 | 12.22 | 198,500 |
May 8, 2023 | 13.23 | 13.24 | 13.10 | 13.18 | 12.26 | 126,500 |
May 5, 2023 | 13.17 | 13.25 | 13.15 | 13.21 | 12.28 | 112,900 |
May 4, 2023 | 13.06 | 13.11 | 13.01 | 13.05 | 12.14 | 85,800 |
May 3, 2023 | 13.11 | 13.24 | 13.08 | 13.08 | 12.16 | 89,900 |
May 2, 2023 | 13.22 | 13.25 | 13.06 | 13.14 | 12.22 | 105,200 |
May 1, 2023 | 13.22 | 13.33 | 13.17 | 13.30 | 12.37 | 80,900 |
Apr 28, 2023 | 13.23 | 13.32 | 13.14 | 13.22 | 12.29 | 119,600 |
Apr 27, 2023 | 13.05 | 13.21 | 13.04 | 13.20 | 12.28 | 109,300 |
Related Tickers
DIAX Nuveen Dow 30 Dynamic Overwrite Fund
13.90
-0.14%
JCE Nuveen Core Equity Alpha Fund
13.67
+1.33%
NFJ Virtus Dividend, Interest & Premium Strategy Fund
12.06
+0.67%
QQQX Nuveen Nasdaq 100 Dynamic Overwrite Fund
23.00
+1.37%
BLW BlackRock Limited Duration Income Trust
13.52
+0.97%
SPXX Nuveen S&P 500 Dynamic Overwrite Fund
15.26
+0.53%
NIM Nuveen Select Maturities Municipal Fund
8.85
+0.21%
JRI Nuveen Real Asset Income and Growth Fund
11.33
+1.52%
BDJ BlackRock Enhanced Equity Dividend Trust
8.02
+0.50%
FFA First Trust Enhanced Equity Income Fund
18.39
+0.77%