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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	18.33	18.24	18.24	18.33	18.19	41,449
January 12, 2026	18.26	18.32	18.32	18.35	18.2	74,600
January 09, 2026	18.32	18.26	18.26	18.34	18.13	88,100
January 08, 2026	18.27	18.27	18.27	18.29	18.19	47,000
January 07, 2026	18.24	18.21	18.21	18.31	18.14	70,230
January 06, 2026	17.99	18.17	18.17	18.17	17.96	53,800
January 05, 2026	18.08	17.93	17.93	18.16	17.93	45,700
January 02, 2026	18.08	18.02	18.02	18.13	17.96	37,500
December 31, 2025	18.13	18.04	18.04	18.17	18	124,500
December 30, 2025	17.98	18.04	18.04	18.14	17.97	85,600
December 29, 2025	18	17.98	17.98	18.05	17.95	39,643
December 26, 2025	18.12	18.04	18.04	18.12	18	38,700
December 24, 2025	18.03	18.12	18.12	18.13	18	29,784
December 23, 2025	17.85	17.97	17.97	18.02	17.85	34,900
December 22, 2025	17.96	17.91	17.91	17.96	17.7	61,132
December 19, 2025	17.5	17.78	17.78	17.86	17.5	62,000
December 18, 2025	17.48	17.52	17.52	17.6	17.44	40,913
December 17, 2025	17.6	17.4	17.4	17.61	17.38	39,800
December 16, 2025	17.59	17.52	17.52	17.63	17.51	34,600
December 15, 2025	17.69	17.63	17.63	17.72	17.1	32,700
December 12, 2025	17.96	17.87	17.53	18.02	17.86	25,900
December 11, 2025	18.03	17.98	17.64	18.09	17.97	50,900
December 10, 2025	18.01	18.08	17.74	18.08	17.96	46,700
December 09, 2025	17.87	17.96	17.62	18.02	17.87	41,628
December 08, 2025	18.02	17.9	17.56	18.06	17.9	46,400
December 05, 2025	18.07	18.03	18.03	18.11	18	27,216
December 04, 2025	18.02	17.97	17.97	18.05	17.95	40,602
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

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