NasdaqGM - Delayed Quote • USD
Nuveen Nasdaq 100 Dynamic Overwrite Fund (QQQX)
At close: 4:00 PM EDT
After hours: 5:18 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 19, 2024 | 22.90 | 22.90 | 22.37 | 22.43 | 22.43 | 124,725 |
Apr 18, 2024 | 23.00 | 23.15 | 22.85 | 22.90 | 22.90 | 144,000 |
Apr 17, 2024 | 23.22 | 23.22 | 22.92 | 23.00 | 23.00 | 88,000 |
Apr 16, 2024 | 22.87 | 23.22 | 22.86 | 23.10 | 23.10 | 101,900 |
Apr 15, 2024 | 23.52 | 23.74 | 23.07 | 23.09 | 23.09 | 77,900 |
Apr 12, 2024 | 23.86 | 23.86 | 23.45 | 23.45 | 23.45 | 84,500 |
Apr 11, 2024 | 23.62 | 23.94 | 23.61 | 23.93 | 23.93 | 71,800 |
Apr 10, 2024 | 23.73 | 23.74 | 23.49 | 23.52 | 23.52 | 111,400 |
Apr 9, 2024 | 23.90 | 23.92 | 23.67 | 23.76 | 23.76 | 103,100 |
Apr 8, 2024 | 23.89 | 23.93 | 23.74 | 23.75 | 23.75 | 114,500 |
Apr 5, 2024 | 23.70 | 23.95 | 23.70 | 23.83 | 23.83 | 89,500 |
Apr 4, 2024 | 24.01 | 24.13 | 23.63 | 23.67 | 23.67 | 103,600 |
Apr 3, 2024 | 23.88 | 24.07 | 23.84 | 23.97 | 23.97 | 101,600 |
Apr 2, 2024 | 23.90 | 24.00 | 23.80 | 23.89 | 23.89 | 107,200 |
Apr 1, 2024 | 24.20 | 24.30 | 24.03 | 24.09 | 24.09 | 147,500 |
Mar 28, 2024 | 23.92 | 24.14 | 23.92 | 24.14 | 24.14 | 190,600 |
Mar 27, 2024 | 23.81 | 23.97 | 23.75 | 23.94 | 23.94 | 140,200 |
Mar 26, 2024 | 23.77 | 23.92 | 23.73 | 23.73 | 23.73 | 103,200 |
Mar 25, 2024 | 23.87 | 23.87 | 23.75 | 23.77 | 23.77 | 120,600 |
Mar 22, 2024 | 23.87 | 23.87 | 23.73 | 23.85 | 23.85 | 81,000 |
Mar 21, 2024 | 23.81 | 23.92 | 23.81 | 23.81 | 23.81 | 96,300 |
Mar 20, 2024 | 23.39 | 23.71 | 23.36 | 23.67 | 23.67 | 124,200 |
Mar 19, 2024 | 23.22 | 23.42 | 23.22 | 23.40 | 23.40 | 129,300 |
Mar 18, 2024 | 23.32 | 23.48 | 23.17 | 23.27 | 23.27 | 187,600 |
Mar 15, 2024 | 23.40 | 23.40 | 23.15 | 23.19 | 23.19 | 101,600 |
Mar 14, 2024 | 0.42 Dividend | |||||
Mar 14, 2024 | 23.73 | 23.77 | 23.28 | 23.40 | 23.40 | 124,900 |
Mar 13, 2024 | 24.09 | 24.09 | 23.94 | 24.03 | 23.61 | 105,600 |
Mar 12, 2024 | 23.90 | 24.11 | 23.85 | 24.10 | 23.68 | 122,300 |
Mar 11, 2024 | 23.90 | 23.97 | 23.78 | 23.81 | 23.39 | 102,600 |
Mar 8, 2024 | 24.09 | 24.19 | 23.92 | 23.98 | 23.56 | 109,000 |
Mar 7, 2024 | 23.91 | 24.03 | 23.91 | 24.00 | 23.58 | 260,100 |
Mar 6, 2024 | 24.04 | 24.08 | 23.81 | 23.89 | 23.47 | 107,700 |
Mar 5, 2024 | 24.11 | 24.11 | 23.68 | 23.79 | 23.37 | 140,900 |
Mar 4, 2024 | 24.05 | 24.23 | 24.05 | 24.16 | 23.74 | 132,600 |
Mar 1, 2024 | 23.99 | 24.25 | 23.94 | 24.21 | 23.79 | 74,100 |
Feb 29, 2024 | 23.91 | 23.99 | 23.88 | 23.94 | 23.52 | 62,100 |
Feb 28, 2024 | 23.90 | 23.90 | 23.75 | 23.81 | 23.39 | 105,700 |
Feb 27, 2024 | 23.79 | 23.87 | 23.72 | 23.81 | 23.39 | 110,300 |
Feb 26, 2024 | 23.85 | 23.94 | 23.75 | 23.75 | 23.33 | 121,500 |
Feb 23, 2024 | 23.99 | 24.02 | 23.85 | 23.88 | 23.46 | 103,200 |
Feb 22, 2024 | 23.76 | 24.00 | 23.73 | 23.88 | 23.46 | 137,500 |
Feb 21, 2024 | 23.38 | 23.53 | 23.33 | 23.45 | 23.04 | 116,400 |
Feb 20, 2024 | 23.64 | 23.70 | 23.34 | 23.45 | 23.04 | 199,700 |
Feb 16, 2024 | 23.95 | 23.95 | 23.66 | 23.74 | 23.33 | 101,100 |
Feb 15, 2024 | 23.95 | 23.95 | 23.69 | 23.89 | 23.47 | 165,900 |
Feb 14, 2024 | 23.65 | 23.73 | 23.56 | 23.73 | 23.32 | 134,600 |
Feb 13, 2024 | 23.61 | 23.74 | 23.47 | 23.51 | 23.10 | 136,300 |
Feb 12, 2024 | 23.79 | 23.96 | 23.79 | 23.82 | 23.40 | 112,700 |
Feb 9, 2024 | 23.65 | 23.81 | 23.63 | 23.76 | 23.34 | 114,900 |
Feb 8, 2024 | 23.59 | 23.65 | 23.53 | 23.61 | 23.20 | 103,200 |
Feb 7, 2024 | 23.44 | 23.62 | 23.36 | 23.48 | 23.07 | 148,700 |
Feb 6, 2024 | 23.39 | 23.39 | 23.22 | 23.35 | 22.94 | 119,600 |
Feb 5, 2024 | 23.20 | 23.28 | 23.15 | 23.21 | 22.80 | 144,000 |
Feb 2, 2024 | 23.15 | 23.41 | 23.12 | 23.20 | 22.79 | 186,100 |
Feb 1, 2024 | 22.91 | 23.11 | 22.90 | 23.09 | 22.69 | 103,100 |
Jan 31, 2024 | 23.01 | 23.08 | 22.82 | 22.85 | 22.45 | 179,200 |
Jan 30, 2024 | 23.40 | 23.48 | 23.10 | 23.15 | 22.75 | 186,700 |
Jan 29, 2024 | 23.38 | 23.43 | 23.36 | 23.41 | 23.00 | 124,800 |
Jan 26, 2024 | 23.29 | 23.41 | 23.29 | 23.32 | 22.91 | 85,800 |
Jan 25, 2024 | 23.50 | 23.53 | 23.35 | 23.37 | 22.96 | 113,700 |
Jan 24, 2024 | 23.38 | 23.55 | 23.25 | 23.27 | 22.86 | 142,600 |
Jan 23, 2024 | 23.12 | 23.31 | 23.11 | 23.23 | 22.82 | 101,800 |
Jan 22, 2024 | 23.34 | 23.38 | 23.15 | 23.20 | 22.79 | 133,200 |
Jan 19, 2024 | 23.28 | 23.31 | 23.15 | 23.20 | 22.79 | 142,200 |
Jan 18, 2024 | 23.09 | 23.33 | 23.04 | 23.06 | 22.66 | 131,800 |
Jan 17, 2024 | 23.03 | 23.10 | 22.92 | 22.96 | 22.56 | 98,900 |
Jan 16, 2024 | 23.10 | 23.23 | 23.02 | 23.04 | 22.64 | 88,700 |
Jan 12, 2024 | 23.20 | 23.26 | 23.09 | 23.17 | 22.77 | 92,300 |
Jan 11, 2024 | 23.26 | 23.32 | 23.09 | 23.20 | 22.79 | 92,000 |
Jan 10, 2024 | 23.11 | 23.33 | 22.90 | 23.26 | 22.85 | 124,300 |
Jan 9, 2024 | 23.05 | 23.15 | 22.87 | 23.07 | 22.67 | 91,300 |
Jan 8, 2024 | 22.62 | 23.09 | 22.57 | 23.09 | 22.69 | 120,200 |
Jan 5, 2024 | 22.42 | 22.70 | 22.42 | 22.45 | 22.06 | 65,500 |
Jan 4, 2024 | 22.52 | 22.56 | 22.40 | 22.48 | 22.09 | 167,900 |
Jan 3, 2024 | 22.59 | 22.80 | 22.48 | 22.48 | 22.09 | 119,800 |
Jan 2, 2024 | 23.00 | 23.05 | 22.70 | 22.82 | 22.42 | 143,300 |
Dec 29, 2023 | 23.14 | 23.28 | 22.97 | 23.15 | 22.75 | 246,300 |
Dec 28, 2023 | 22.86 | 23.14 | 22.85 | 23.10 | 22.70 | 157,000 |
Dec 27, 2023 | 22.79 | 23.13 | 22.79 | 22.96 | 22.56 | 187,300 |
Dec 26, 2023 | 22.75 | 22.93 | 22.74 | 22.84 | 22.44 | 107,600 |
Dec 22, 2023 | 22.74 | 22.99 | 22.74 | 22.74 | 22.34 | 119,400 |
Dec 21, 2023 | 22.73 | 22.87 | 22.56 | 22.68 | 22.28 | 232,000 |
Dec 20, 2023 | 22.97 | 23.11 | 22.72 | 22.72 | 22.32 | 151,900 |
Dec 19, 2023 | 23.18 | 23.21 | 22.96 | 23.07 | 22.67 | 152,100 |
Dec 18, 2023 | 23.00 | 23.23 | 22.96 | 23.10 | 22.70 | 141,200 |
Dec 15, 2023 | 23.17 | 23.29 | 23.06 | 23.09 | 22.69 | 179,100 |
Dec 14, 2023 | 0.42 Dividend | |||||
Dec 14, 2023 | 23.18 | 23.30 | 23.07 | 23.21 | 22.80 | 172,800 |
Dec 13, 2023 | 23.16 | 23.56 | 23.08 | 23.53 | 22.71 | 157,800 |
Dec 12, 2023 | 23.04 | 23.26 | 23.00 | 23.18 | 22.37 | 97,300 |
Dec 11, 2023 | 22.99 | 23.29 | 22.99 | 23.11 | 22.30 | 127,600 |
Dec 8, 2023 | 23.15 | 23.25 | 23.05 | 23.15 | 22.34 | 99,000 |
Dec 7, 2023 | 22.99 | 23.25 | 22.92 | 23.16 | 22.35 | 85,300 |
Dec 6, 2023 | 22.83 | 22.99 | 22.83 | 22.84 | 22.04 | 87,700 |
Dec 5, 2023 | 22.71 | 22.99 | 22.71 | 22.87 | 22.07 | 92,900 |
Dec 4, 2023 | 22.93 | 22.95 | 22.68 | 22.87 | 22.07 | 97,200 |
Dec 1, 2023 | 22.63 | 23.08 | 22.63 | 22.99 | 22.18 | 72,100 |
Nov 30, 2023 | 23.04 | 23.27 | 22.64 | 22.76 | 21.96 | 131,900 |
Nov 29, 2023 | 23.30 | 23.35 | 23.06 | 23.07 | 22.26 | 88,500 |
Nov 28, 2023 | 23.04 | 23.28 | 23.04 | 23.19 | 22.38 | 81,700 |
Nov 27, 2023 | 23.10 | 23.28 | 23.08 | 23.15 | 22.34 | 97,100 |
Nov 24, 2023 | 22.95 | 23.12 | 22.82 | 23.10 | 22.29 | 57,200 |
Nov 22, 2023 | 23.01 | 23.20 | 22.89 | 22.89 | 22.09 | 124,200 |
Nov 21, 2023 | 23.20 | 23.31 | 22.96 | 23.01 | 22.20 | 96,600 |
Nov 20, 2023 | 23.00 | 23.36 | 22.94 | 23.20 | 22.39 | 208,200 |
Nov 17, 2023 | 22.85 | 22.98 | 22.80 | 22.92 | 22.12 | 163,700 |
Nov 16, 2023 | 22.84 | 22.97 | 22.75 | 22.84 | 22.04 | 171,100 |
Nov 15, 2023 | 22.56 | 22.76 | 22.47 | 22.62 | 21.83 | 246,200 |
Nov 14, 2023 | 22.29 | 22.52 | 22.29 | 22.46 | 21.67 | 124,600 |
Nov 13, 2023 | 22.14 | 22.22 | 22.03 | 22.12 | 21.35 | 100,500 |
Nov 10, 2023 | 21.76 | 22.12 | 21.76 | 22.12 | 21.35 | 80,500 |
Nov 9, 2023 | 22.21 | 22.21 | 21.63 | 21.71 | 20.95 | 208,900 |
Nov 8, 2023 | 22.22 | 22.25 | 22.14 | 22.15 | 21.37 | 100,500 |
Nov 7, 2023 | 22.01 | 22.27 | 21.97 | 22.17 | 21.39 | 61,700 |
Nov 6, 2023 | 22.16 | 22.16 | 21.95 | 21.97 | 21.20 | 95,900 |
Nov 3, 2023 | 21.78 | 22.19 | 21.78 | 22.07 | 21.30 | 125,900 |
Nov 2, 2023 | 21.51 | 21.86 | 21.40 | 21.84 | 21.08 | 212,500 |
Nov 1, 2023 | 20.91 | 21.28 | 20.85 | 21.26 | 20.52 | 121,300 |
Oct 31, 2023 | 20.71 | 20.89 | 20.58 | 20.80 | 20.07 | 169,300 |
Oct 30, 2023 | 20.69 | 20.74 | 20.44 | 20.71 | 19.98 | 179,000 |
Oct 27, 2023 | 20.44 | 20.66 | 20.35 | 20.38 | 19.67 | 217,000 |
Oct 26, 2023 | 20.62 | 20.79 | 20.27 | 20.33 | 19.62 | 274,000 |
Oct 25, 2023 | 20.87 | 20.87 | 20.55 | 20.58 | 19.86 | 155,100 |
Oct 24, 2023 | 20.93 | 21.05 | 20.67 | 20.87 | 20.14 | 233,800 |
Oct 23, 2023 | 20.80 | 21.00 | 20.71 | 20.86 | 20.13 | 176,600 |
Oct 20, 2023 | 21.21 | 21.30 | 20.86 | 20.87 | 20.14 | 133,400 |
Oct 19, 2023 | 21.72 | 21.79 | 21.09 | 21.19 | 20.45 | 261,300 |
Oct 18, 2023 | 22.01 | 22.13 | 21.66 | 21.75 | 20.99 | 166,200 |
Oct 17, 2023 | 22.17 | 22.23 | 22.04 | 22.14 | 21.36 | 142,100 |
Oct 16, 2023 | 22.23 | 22.38 | 22.15 | 22.29 | 21.51 | 109,100 |
Oct 13, 2023 | 22.37 | 22.55 | 22.18 | 22.18 | 21.40 | 59,600 |
Oct 12, 2023 | 22.42 | 22.64 | 22.39 | 22.42 | 21.63 | 66,900 |
Oct 11, 2023 | 22.42 | 22.59 | 22.42 | 22.48 | 21.69 | 63,100 |
Oct 10, 2023 | 22.47 | 22.59 | 22.27 | 22.45 | 21.66 | 91,500 |
Oct 9, 2023 | 22.18 | 22.36 | 22.03 | 22.32 | 21.54 | 89,200 |
Oct 6, 2023 | 21.93 | 22.35 | 21.83 | 22.23 | 21.45 | 148,700 |
Oct 5, 2023 | 22.19 | 22.34 | 21.93 | 21.93 | 21.16 | 188,900 |
Oct 4, 2023 | 22.16 | 22.40 | 22.14 | 22.26 | 21.48 | 201,200 |
Oct 3, 2023 | 22.50 | 22.58 | 22.18 | 22.28 | 21.50 | 193,400 |
Oct 2, 2023 | 22.56 | 22.79 | 22.45 | 22.60 | 21.81 | 214,100 |
Sep 29, 2023 | 22.50 | 22.56 | 22.26 | 22.47 | 21.68 | 464,600 |
Sep 28, 2023 | 21.82 | 22.19 | 21.66 | 22.08 | 21.31 | 147,800 |
Sep 27, 2023 | 21.76 | 21.94 | 21.56 | 21.81 | 21.05 | 139,100 |
Sep 26, 2023 | 21.68 | 21.92 | 21.55 | 21.92 | 21.15 | 329,600 |
Sep 25, 2023 | 21.61 | 21.81 | 21.41 | 21.72 | 20.96 | 125,300 |
Sep 22, 2023 | 21.80 | 21.98 | 21.71 | 21.73 | 20.97 | 161,600 |
Sep 21, 2023 | 22.09 | 22.09 | 21.77 | 21.78 | 21.02 | 117,600 |
Sep 20, 2023 | 22.29 | 22.40 | 22.11 | 22.14 | 21.36 | 110,000 |
Sep 19, 2023 | 22.28 | 22.37 | 22.13 | 22.29 | 21.51 | 154,200 |
Sep 18, 2023 | 22.12 | 22.35 | 22.10 | 22.28 | 21.50 | 121,100 |
Sep 15, 2023 | 22.49 | 22.49 | 22.27 | 22.31 | 21.53 | 184,700 |
Sep 14, 2023 | 0.42 Dividend | |||||
Sep 14, 2023 | 22.67 | 22.67 | 22.43 | 22.55 | 21.76 | 130,000 |
Sep 13, 2023 | 23.01 | 23.09 | 22.88 | 22.94 | 21.73 | 74,400 |
Sep 12, 2023 | 23.12 | 23.19 | 22.88 | 22.89 | 21.68 | 88,600 |
Sep 11, 2023 | 23.13 | 23.34 | 23.13 | 23.25 | 22.03 | 108,200 |
Sep 8, 2023 | 23.11 | 23.29 | 23.07 | 23.08 | 21.86 | 49,200 |
Sep 7, 2023 | 23.04 | 23.15 | 23.00 | 23.12 | 21.90 | 52,400 |
Sep 6, 2023 | 23.31 | 23.44 | 23.17 | 23.18 | 21.96 | 60,100 |
Sep 5, 2023 | 23.33 | 23.50 | 23.29 | 23.40 | 22.17 | 76,600 |
Sep 1, 2023 | 23.55 | 23.62 | 23.35 | 23.42 | 22.19 | 60,400 |
Aug 31, 2023 | 23.53 | 23.56 | 23.44 | 23.50 | 22.26 | 96,800 |
Aug 30, 2023 | 23.41 | 23.54 | 23.38 | 23.46 | 22.22 | 81,800 |
Aug 29, 2023 | 23.14 | 23.45 | 22.93 | 23.39 | 22.16 | 100,400 |
Aug 28, 2023 | 23.23 | 23.25 | 23.01 | 23.10 | 21.88 | 104,500 |
Aug 25, 2023 | 22.83 | 23.10 | 22.77 | 23.05 | 21.84 | 122,300 |
Aug 24, 2023 | 23.41 | 23.41 | 22.82 | 22.83 | 21.63 | 75,400 |
Aug 23, 2023 | 23.07 | 23.35 | 23.07 | 23.21 | 21.99 | 84,800 |
Aug 22, 2023 | 23.45 | 23.45 | 22.96 | 23.06 | 21.85 | 200,300 |
Aug 21, 2023 | 23.05 | 23.29 | 23.00 | 23.26 | 22.03 | 73,800 |
Aug 18, 2023 | 22.79 | 23.07 | 22.77 | 22.98 | 21.77 | 78,500 |
Aug 17, 2023 | 23.47 | 23.51 | 22.96 | 23.02 | 21.81 | 148,800 |
Aug 16, 2023 | 23.60 | 23.69 | 23.45 | 23.46 | 22.22 | 85,800 |
Aug 15, 2023 | 23.78 | 23.87 | 23.60 | 23.66 | 22.41 | 103,300 |
Aug 14, 2023 | 23.60 | 23.84 | 23.60 | 23.77 | 22.52 | 74,300 |
Aug 11, 2023 | 23.72 | 23.96 | 23.60 | 23.62 | 22.38 | 75,800 |
Aug 10, 2023 | 23.77 | 24.07 | 23.71 | 23.78 | 22.53 | 76,500 |
Aug 9, 2023 | 23.96 | 24.03 | 23.69 | 23.74 | 22.49 | 59,400 |
Aug 8, 2023 | 24.00 | 24.00 | 23.67 | 23.91 | 22.65 | 87,100 |
Aug 7, 2023 | 23.99 | 24.07 | 23.79 | 24.02 | 22.75 | 108,000 |
Aug 4, 2023 | 24.08 | 24.43 | 23.81 | 23.83 | 22.57 | 128,900 |
Aug 3, 2023 | 24.14 | 24.26 | 24.06 | 24.10 | 22.83 | 122,100 |
Aug 2, 2023 | 24.51 | 24.55 | 24.19 | 24.25 | 22.97 | 81,200 |
Aug 1, 2023 | 24.65 | 24.75 | 24.61 | 24.61 | 23.31 | 63,800 |
Jul 31, 2023 | 24.68 | 24.88 | 24.65 | 24.74 | 23.44 | 121,000 |
Jul 28, 2023 | 24.72 | 24.89 | 24.68 | 24.79 | 23.48 | 90,800 |
Jul 27, 2023 | 24.78 | 24.92 | 24.46 | 24.51 | 23.22 | 81,400 |
Jul 26, 2023 | 24.61 | 24.70 | 24.44 | 24.54 | 23.25 | 88,600 |
Jul 25, 2023 | 24.57 | 24.77 | 24.55 | 24.66 | 23.36 | 64,900 |
Jul 24, 2023 | 24.62 | 24.71 | 24.45 | 24.56 | 23.27 | 84,700 |
Jul 21, 2023 | 24.72 | 24.74 | 24.51 | 24.60 | 23.30 | 79,800 |
Jul 20, 2023 | 24.97 | 25.12 | 24.53 | 24.59 | 23.29 | 110,700 |
Jul 19, 2023 | 25.24 | 25.29 | 25.02 | 25.12 | 23.80 | 68,500 |
Jul 18, 2023 | 25.00 | 25.25 | 24.98 | 25.19 | 23.86 | 123,900 |
Jul 17, 2023 | 25.00 | 25.10 | 24.95 | 25.10 | 23.78 | 75,500 |
Jul 14, 2023 | 25.08 | 25.20 | 24.93 | 24.94 | 23.63 | 76,200 |
Jul 13, 2023 | 25.00 | 25.14 | 24.98 | 25.06 | 23.74 | 87,800 |
Jul 12, 2023 | 24.82 | 24.99 | 24.77 | 24.88 | 23.57 | 76,600 |
Jul 11, 2023 | 24.84 | 24.85 | 24.54 | 24.64 | 23.34 | 127,500 |
Jul 10, 2023 | 24.74 | 24.79 | 24.52 | 24.72 | 23.42 | 109,500 |
Jul 7, 2023 | 24.74 | 24.88 | 24.57 | 24.65 | 23.35 | 63,400 |
Jul 6, 2023 | 24.76 | 24.81 | 24.57 | 24.74 | 23.44 | 74,800 |
Jul 5, 2023 | 24.92 | 25.15 | 24.83 | 24.89 | 23.58 | 98,500 |
Jul 3, 2023 | 25.12 | 25.20 | 24.92 | 25.08 | 23.76 | 124,200 |
Jun 30, 2023 | 24.75 | 24.94 | 24.75 | 24.93 | 23.62 | 115,400 |
Jun 29, 2023 | 24.57 | 24.62 | 24.34 | 24.56 | 23.27 | 95,900 |
Jun 28, 2023 | 24.44 | 24.68 | 24.37 | 24.47 | 23.18 | 67,100 |
Jun 27, 2023 | 24.32 | 24.57 | 24.25 | 24.50 | 23.21 | 93,600 |
Jun 26, 2023 | 24.54 | 24.77 | 24.30 | 24.36 | 23.08 | 76,200 |
Jun 23, 2023 | 24.64 | 24.74 | 24.57 | 24.58 | 23.29 | 58,700 |
Jun 22, 2023 | 24.48 | 24.84 | 24.46 | 24.81 | 23.50 | 90,900 |
Jun 21, 2023 | 25.07 | 25.26 | 24.51 | 24.58 | 23.29 | 124,700 |
Jun 20, 2023 | 25.24 | 25.46 | 24.58 | 25.08 | 23.76 | 214,500 |
Jun 16, 2023 | 25.58 | 25.87 | 25.31 | 25.32 | 23.99 | 115,300 |
Jun 15, 2023 | 25.48 | 25.52 | 25.32 | 25.49 | 24.15 | 131,200 |
Jun 14, 2023 | 0.42 Dividend | |||||
Jun 14, 2023 | 25.52 | 25.53 | 25.31 | 25.50 | 24.16 | 118,100 |
Jun 13, 2023 | 25.99 | 25.99 | 25.68 | 25.87 | 24.11 | 173,600 |
Jun 12, 2023 | 25.72 | 25.83 | 25.37 | 25.83 | 24.07 | 181,100 |
Jun 9, 2023 | 25.76 | 25.86 | 25.55 | 25.56 | 23.82 | 108,000 |
Jun 8, 2023 | 25.47 | 25.73 | 25.39 | 25.73 | 23.98 | 115,400 |
Jun 7, 2023 | 25.50 | 25.64 | 25.14 | 25.39 | 23.66 | 121,100 |
Jun 6, 2023 | 25.04 | 25.51 | 25.04 | 25.45 | 23.72 | 169,800 |
Jun 5, 2023 | 24.90 | 25.46 | 24.90 | 25.41 | 23.68 | 137,500 |
Jun 2, 2023 | 25.04 | 25.17 | 24.75 | 24.91 | 23.21 | 128,300 |
Jun 1, 2023 | 24.90 | 24.96 | 24.76 | 24.85 | 23.16 | 123,100 |
May 31, 2023 | 25.00 | 25.05 | 24.64 | 24.75 | 23.07 | 99,800 |
May 30, 2023 | 25.24 | 25.34 | 24.92 | 25.07 | 23.36 | 207,700 |
May 26, 2023 | 24.33 | 25.29 | 24.25 | 25.23 | 23.51 | 174,600 |
May 25, 2023 | 23.89 | 24.18 | 23.86 | 24.13 | 22.49 | 167,400 |
May 24, 2023 | 23.81 | 23.91 | 23.42 | 23.60 | 21.99 | 132,800 |
May 23, 2023 | 24.18 | 24.29 | 23.90 | 23.94 | 22.31 | 92,900 |
May 22, 2023 | 24.63 | 24.89 | 24.15 | 24.17 | 22.52 | 163,100 |
May 19, 2023 | 25.00 | 25.00 | 24.67 | 24.68 | 23.00 | 125,100 |
May 18, 2023 | 24.45 | 25.00 | 24.41 | 24.99 | 23.29 | 111,900 |
May 17, 2023 | 24.26 | 24.54 | 24.10 | 24.50 | 22.83 | 97,500 |
May 16, 2023 | 23.95 | 24.26 | 23.74 | 24.26 | 22.61 | 174,900 |
May 15, 2023 | 23.90 | 24.00 | 23.84 | 23.97 | 22.34 | 79,400 |
May 12, 2023 | 23.99 | 23.99 | 23.67 | 23.96 | 22.33 | 58,400 |
May 11, 2023 | 23.85 | 23.99 | 23.71 | 23.88 | 22.25 | 98,700 |
May 10, 2023 | 23.82 | 24.00 | 23.72 | 23.83 | 22.21 | 139,100 |
May 9, 2023 | 23.62 | 23.84 | 23.34 | 23.76 | 22.14 | 174,800 |
May 8, 2023 | 23.71 | 23.71 | 23.43 | 23.64 | 22.03 | 74,100 |
May 5, 2023 | 23.43 | 23.72 | 23.43 | 23.71 | 22.10 | 71,700 |
May 4, 2023 | 23.35 | 23.36 | 23.20 | 23.21 | 21.63 | 63,400 |
May 3, 2023 | 23.41 | 23.69 | 23.38 | 23.44 | 21.84 | 110,600 |
May 2, 2023 | 23.64 | 23.73 | 23.23 | 23.44 | 21.84 | 113,600 |
May 1, 2023 | 23.67 | 23.81 | 23.66 | 23.73 | 22.11 | 90,100 |
Apr 28, 2023 | 23.76 | 23.81 | 23.51 | 23.76 | 22.14 | 64,800 |
Apr 27, 2023 | 23.30 | 23.73 | 23.20 | 23.72 | 22.11 | 95,900 |
Apr 26, 2023 | 23.02 | 23.25 | 23.00 | 23.08 | 21.51 | 89,400 |
Apr 25, 2023 | 23.40 | 23.53 | 22.92 | 22.95 | 21.39 | 87,900 |
Apr 24, 2023 | 23.55 | 23.69 | 23.36 | 23.38 | 21.79 | 85,800 |
Apr 21, 2023 | 23.43 | 23.67 | 23.43 | 23.57 | 21.97 | 69,700 |
Apr 20, 2023 | 23.35 | 23.70 | 23.35 | 23.52 | 21.92 | 94,500 |
Related Tickers
SPXX Nuveen S&P 500 Dynamic Overwrite Fund
14.91
-1.13%
BXMX Nuveen S&P 500 Buy-Write Income Fund
12.47
-0.64%
DIAX Nuveen Dow 30 Dynamic Overwrite Fund
13.72
+0.07%
CSQ Calamos Strategic Total Return Fund
15.29
-1.16%
ETY Eaton Vance Tax-Managed Diversified Equity Income Fund
12.84
-0.16%
GCV The Gabelli Convertible and Income Securities Fund Inc.
3.4550
-0.14%
ETO Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund
23.64
-0.96%
JRI Nuveen Real Asset Income and Growth Fund
10.95
+0.37%
ETG Eaton Vance Tax-Advantaged Global Dividend Income Fund
17.05
-0.99%
STK Columbia Seligman Premium Technology Growth Fund
29.56
-2.18%