Nuveen S&P 500 Dynamic Overwrite Fund - SPXX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	18.08	18.03	18.03	18.08	18	41,213
August 14, 2025	18.09	18.11	18.11	18.15	18.06	44,811
August 13, 2025	18.14	18.13	18.13	18.18	18.11	27,205
August 12, 2025	18.04	18.09	18.09	18.14	18.01	26,235
August 11, 2025	17.98	17.97	17.97	18.1	17.92	34,614
August 08, 2025	17.97	17.99	17.99	18.05	17.93	43,100
August 07, 2025	18.01	17.97	17.97	18.04	17.92	28,500
August 06, 2025	17.78	17.89	17.89	17.92	17.78	20,081
August 05, 2025	17.88	17.76	17.76	17.9	17.74	42,100
August 04, 2025	17.78	17.86	17.86	17.95	17.78	26,101
August 01, 2025	17.92	17.72	17.72	17.92	17.66	47,420
July 31, 2025	17.94	18.01	18.01	18.05	17.94	23,108
July 30, 2025	18.01	17.91	17.91	18.1	17.91	25,134
July 29, 2025	18.06	18.03	18.03	18.06	17.93	36,700
July 28, 2025	18	17.99	17.99	18.12	17.97	64,600
July 25, 2025	18	18.06	18.06	18.09	17.99	26,047
July 24, 2025	17.85	17.95	17.95	18	17.79	24,846
July 23, 2025	17.95	17.93	17.93	17.99	17.92	31,225
July 22, 2025	17.97	17.94	17.94	17.97	17.79	60,416
July 21, 2025	17.83	17.93	17.93	17.95	17.83	33,940
July 18, 2025	17.85	17.8	17.8	17.91	17.74	71,200
July 17, 2025	17.85	17.86	17.86	17.91	17.81	36,630
July 16, 2025	17.91	17.86	17.86	17.91	17.75	34,507
July 15, 2025	17.95	17.83	17.83	17.95	17.77	44,608
July 14, 2025	17.9	17.86	17.86	17.92	17.83	17,300
July 11, 2025	17.88	17.87	17.87	17.88	17.79	25,400
July 10, 2025	17.86	17.9	17.9	17.94	17.8	33,800
July 09, 2025	17.86	17.87	17.87	17.99	17.86	61,300
July 08, 2025	17.89	17.86	17.86	17.89	17.78	33,400
July 07, 2025	17.97	17.85	17.85	17.97	17.76	52,139
July 03, 2025	17.9	17.97	17.97	17.97	17.85	42,800
July 02, 2025	17.78	17.84	17.84	17.95	17.72	154,620
July 01, 2025	17.77	17.79	17.79	17.83	17.7	68,223
June 30, 2025	17.54	17.74	17.74	17.76	17.54	83,115
June 27, 2025	17.47	17.55	17.55	17.56	17.44	25,631
June 26, 2025	17.3	17.44	17.44	17.47	17.3	19,200
June 25, 2025	17.26	17.31	17.31	17.33	17.26	33,200
June 24, 2025	17.15	17.22	17.22	17.29	17.13	51,729
June 23, 2025	16.96	17.1	17.1	17.1	16.8	35,500
June 20, 2025	17.03	16.93	16.93	17.03	16.84	55,400
June 18, 2025	17.03	17.02	17.02	17.12	16.96	19,600
June 17, 2025	16.98	17	17	17.02	16.85	65,600
June 16, 2025	17.14	16.98	16.98	17.3	16.98	98,301
June 13, 2025	17.17	17.08	17.08	17.34	16.94	58,641
June 12, 2025	17.59	17.63	17.29	17.63	17.56	19,742
June 11, 2025	17.59	17.56	17.22	17.64	17.55	32,000
June 10, 2025	17.51	17.55	17.21	17.59	17.46	36,900
June 09, 2025	17.35	17.46	17.46	17.5	17.35	30,600
June 06, 2025	17.4	17.38	17.38	17.48	17.27	29,423
June 05, 2025	17.4	17.27	17.27	17.4	17.23	29,700
June 04, 2025	17.36	17.33	17.33	17.38	17.26	25,817
June 03, 2025	17.21	17.28	17.28	17.35	17.11	49,800
June 02, 2025	17.26	17.23	17.23	17.26	17.12	213,805
May 30, 2025	17.28	17.32	17.32	17.38	17.21	12,400
May 29, 2025	17.32	17.3	17.3	17.35	17.25	42,200
May 28, 2025	17.26	17.19	17.19	17.3	17.19	18,800
May 27, 2025	17.28	17.25	17.25	17.37	17.14	67,350
May 23, 2025	17.02	17.1	17.1	17.1	17.02	17,650
May 22, 2025	17.09	17.19	17.19	17.27	17.09	28,011
May 21, 2025	17.26	17.09	17.09	17.35	17.07	36,616

Nuveen S&P 500 Dynamic Overwrite Fund (SPXX) NYSE