Skip to main content

Nuveen NASDAQ 100 Dynamic Overwrite Fund (NQ: QQQX )

24.66 -0.39 (-1.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 17.31 17.42 17.31 17.42 180,146 +0.14(+0.80%)
Dec 30, 2019 17.40 17.40 17.19 17.28 175,257 -0.09(-0.50%)
Dec 27, 2019 17.35 17.40 17.27 17.37 142,322 +0.10(+0.58%)
Dec 26, 2019 17.30 17.30 17.20 17.27 142,850 +0.01(+0.07%)
Dec 24, 2019 17.38 17.38 17.23 17.26 107,950 -0.04(-0.23%)
Dec 23, 2019 17.39 17.40 17.26 17.30 133,424 -0.04(-0.25%)
Dec 20, 2019 17.34 17.39 17.27 17.34 98,010 +0.01(+0.08%)
Dec 19, 2019 17.31 17.35 17.28 17.33 132,630 -0.01(-0.08%)
Dec 18, 2019 17.36 17.39 17.31 17.34 132,538 +0.02(+0.13%)
Dec 17, 2019 17.38 17.38 17.23 17.32 113,800 -0.04(-0.21%)
Dec 16, 2019 17.38 17.43 17.31 17.36 107,486 +0.08(+0.46%)
Dec 13, 2019 17.31 17.36 17.25 17.28 98,977 -0.03(-0.17%)
Dec 12, 2019 17.20 17.41 17.20 17.31 142,781 +0.12(+0.67%)
Dec 11, 2019 17.15 17.20 17.09 17.19 68,153 +0.09(+0.50%)
Dec 10, 2019 17.14 17.18 17.04 17.10 114,245 +0.00(+0.00%)
Dec 09, 2019 17.05 17.12 17.05 17.10 76,068 +0.05(+0.29%)
Dec 06, 2019 17.10 17.19 17.04 17.05 170,198 -0.04(-0.25%)
Dec 05, 2019 17.08 17.12 17.08 17.10 79,812 +0.04(+0.25%)
Dec 04, 2019 17.10 17.13 17.00 17.05 92,662 +0.09(+0.50%)
Dec 03, 2019 17.00 17.02 16.87 16.97 161,813 -0.14(-0.83%)
Dec 02, 2019 17.18 17.23 17.09 17.11 213,312 -0.03(-0.18%)
Nov 29, 2019 17.14 17.18 17.12 17.14 31,289 -0.03(-0.19%)
Nov 27, 2019 17.15 17.18 17.11 17.18 100,603 +0.08(+0.46%)
Nov 26, 2019 17.05 17.17 17.04 17.10 143,853 +0.06(+0.38%)
Nov 25, 2019 17.01 17.05 16.98 17.03 154,579 +0.05(+0.29%)
Nov 22, 2019 16.98 17.03 16.91 16.98 70,998 +0.01(+0.04%)
Nov 21, 2019 16.97 17.03 16.97 16.98 144,938 -0.07(-0.42%)
Nov 20, 2019 17.06 17.09 16.95 17.05 117,896 -0.04(-0.21%)
Nov 19, 2019 17.03 17.09 16.98 17.08 116,939 +0.08(+0.46%)
Nov 18, 2019 16.99 17.02 16.91 17.00 80,272 +0.01(+0.08%)
Nov 15, 2019 16.95 17.00 16.92 16.99 88,677 +0.02(+0.13%)
Nov 14, 2019 16.91 16.98 16.86 16.97 93,519 +0.01(+0.08%)
Nov 13, 2019 16.90 17.00 16.90 16.95 77,818 -0.01(-0.04%)
Nov 12, 2019 16.86 16.96 16.86 16.96 106,896 +0.11(+0.63%)
Nov 11, 2019 16.76 16.86 16.75 16.86 80,351 +0.04(+0.21%)
Nov 08, 2019 16.77 16.82 16.77 16.82 73,663 +0.06(+0.34%)
Nov 07, 2019 16.77 16.85 16.75 16.76 128,547 +0.04(+0.26%)
Nov 06, 2019 16.74 16.82 16.65 16.72 110,615 -0.02(-0.13%)
Nov 05, 2019 16.76 16.85 16.71 16.74 87,197 -0.01(-0.04%)
Nov 04, 2019 16.82 16.90 16.73 16.75 145,273 +0.01(+0.04%)
Nov 01, 2019 16.66 16.76 16.61 16.74 114,635 +0.14(+0.86%)
Oct 31, 2019 16.58 16.61 16.43 16.60 148,167 +0.04(+0.22%)
Oct 30, 2019 16.52 16.58 16.45 16.56 73,929 +0.07(+0.43%)
Oct 29, 2019 16.58 16.60 16.48 16.49 98,963 -0.06(-0.34%)
Oct 28, 2019 16.46 16.60 16.43 16.55 210,949 +0.14(+0.87%)
Oct 25, 2019 16.26 16.41 16.26 16.41 92,886 +0.04(+0.26%)
Oct 24, 2019 16.31 16.38 16.26 16.36 140,245 +0.17(+1.06%)
Oct 23, 2019 16.14 16.28 16.14 16.19 119,474 +0.03(+0.18%)
Oct 22, 2019 16.11 16.24 16.09 16.16 202,843 +0.06(+0.35%)
Oct 21, 2019 15.99 16.11 15.97 16.11 99,435 +0.15(+0.94%)
Oct 18, 2019 15.98 16.07 15.89 15.96 124,036 -0.11(-0.71%)
Oct 17, 2019 16.07 16.09 15.98 16.07 129,758 +0.06(+0.36%)
Oct 16, 2019 16.04 16.06 15.94 16.01 93,933 -0.02(-0.13%)
Oct 15, 2019 15.98 16.16 15.98 16.04 160,659 +0.06(+0.40%)
Oct 14, 2019 16.01 16.08 15.97 15.97 55,605 -0.02(-0.13%)
Oct 11, 2019 16.01 16.11 15.96 15.99 144,100 +0.11(+0.67%)
Oct 10, 2019 15.83 15.91 15.77 15.89 77,187 +0.12(+0.77%)
Oct 09, 2019 15.70 15.84 15.70 15.76 123,096 +0.14(+0.87%)
Oct 08, 2019 15.72 15.74 15.61 15.63 105,754 -0.12(-0.77%)
Oct 07, 2019 15.80 15.84 15.75 15.75 193,551 -0.06(-0.41%)
Oct 04, 2019 15.74 15.81 15.69 15.81 95,272 +0.14(+0.86%)
Oct 03, 2019 15.55 15.68 15.44 15.68 101,183 +0.11(+0.69%)
Oct 02, 2019 15.69 15.73 15.46 15.57 192,183 -0.19(-1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.