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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	18.01	18.02	18.02	18.07	17.93	43,900
December 02, 2025	17.97	17.97	17.97	18.01	17.89	45,900
December 01, 2025	18	17.84	17.84	18.02	17.79	59,109
November 28, 2025	17.89	18.01	18.01	18.01	17.73	44,800
November 26, 2025	17.68	17.77	17.77	17.85	17.63	53,900
November 25, 2025	17.44	17.53	17.53	17.6	17.36	37,131
November 24, 2025	17.25	17.34	17.34	17.48	17.22	25,945
November 21, 2025	17.06	17.15	17.15	17.22	17.06	39,008
November 20, 2025	17.35	17	17	17.47	17	65,500
November 19, 2025	17.24	17.23	17.23	17.31	17.13	31,600
November 18, 2025	17.33	17.17	17.17	17.34	17.13	35,336
November 17, 2025	17.5	17.32	17.32	17.53	17.27	71,914
November 14, 2025	17.33	17.4	17.4	17.46	17.27	49,902
November 13, 2025	17.65	17.41	17.41	17.66	17.38	34,200
November 12, 2025	17.65	17.66	17.66	17.67	17.57	61,824
November 11, 2025	17.53	17.62	17.62	17.67	17.45	63,000
November 10, 2025	17.46	17.5	17.5	17.61	17.46	25,100
November 07, 2025	17.46	17.36	17.36	17.46	17.2	51,800
November 06, 2025	17.77	17.5	17.5	17.77	17.48	39,500
November 05, 2025	17.58	17.66	17.66	17.76	17.52	71,509
November 04, 2025	17.59	17.57	17.57	17.7	17.49	20,000
November 03, 2025	17.76	17.68	17.68	17.86	17.68	34,500
October 31, 2025	17.76	17.73	17.73	17.82	17.64	26,044
October 30, 2025	17.74	17.72	17.72	17.75	17.61	28,232
October 29, 2025	17.83	17.74	17.74	17.86	17.7	81,135
October 28, 2025	17.83	17.8	17.8	17.83	17.71	30,500
October 27, 2025	17.75	17.74	17.74	17.79	17.68	58,700
October 24, 2025	17.67	17.65	17.65	17.68	17.56	35,530
October 23, 2025	17.43	17.49	17.49	17.58	17.43	62,246
October 22, 2025	17.52	17.43	17.43	17.53	17.36	43,305
October 21, 2025	17.45	17.54	17.54	17.54	17.43	48,600
October 20, 2025	17.41	17.44	17.44	17.47	17.36	45,707
October 17, 2025	17.31	17.3	17.3	17.35	17.21	40,900
October 16, 2025	17.39	17.29	17.29	17.39	17.14	56,400
October 15, 2025	17.23	17.29	17.29	17.4	17.11	71,900
October 14, 2025	17.15	17.06	17.06	17.18	16.87	58,000
October 13, 2025	17.08	17.17	17.17	17.2	17.06	34,300
October 10, 2025	17.36	16.9	16.9	17.4	16.87	55,000
October 09, 2025	17.51	17.27	17.27	17.55	17.19	77,138
October 08, 2025	17.28	17.42	17.42	17.5	17.28	77,601
October 07, 2025	17.42	17.28	17.28	17.55	17.28	108,823
October 06, 2025	17.48	17.38	17.38	17.48	17.28	57,716
October 03, 2025	17.44	17.4	17.4	17.53	17.35	79,000
October 02, 2025	17.59	17.61	17.61	17.66	17.44	52,923
October 01, 2025	17.52	17.64	17.64	17.64	17.36	76,706
September 30, 2025	17.18	17.49	17.49	17.49	17.15	113,293
September 29, 2025	17.19	17.18	17.18	17.39	17.16	90,600
September 26, 2025	17.57	17.19	17.19	17.59	17.19	68,819
September 25, 2025	17.7	17.59	17.59	17.7	17.38	45,121
September 24, 2025	17.87	17.7	17.7	17.9	17.65	57,011
September 23, 2025	17.95	17.85	17.85	17.95	17.83	30,200
September 22, 2025	17.91	17.92	17.92	18.02	17.81	95,200
September 19, 2025	17.93	17.95	17.95	18.03	17.9	40,250
September 18, 2025	17.97	17.91	17.91	18.04	17.91	49,401
September 17, 2025	18.05	17.97	17.97	18.05	17.95	24,400
September 16, 2025	18.11	18.07	18.07	18.16	18.02	35,900
September 15, 2025	18.15	18.18	18.18	18.2	18.01	80,300
September 12, 2025	18.29	18.3	18.3	18.34	18.22	39,000
September 11, 2025	18.26	18.35	18.35	18.39	18.23	64,319
September 10, 2025	18.3	18.26	18.26	18.4	18.19	54,700

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