Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen NASDAQ 100 Dynamic Overwrite Fund (NQ: QQQX )

25.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 10.29 10.31 10.20 10.26 159,560 +0.00(+0.00%)
May 27, 2016 10.20 10.26 10.26 10.26 123,796 +0.02(+0.22%)
May 26, 2016 10.18 10.24 10.15 10.24 126,319 +0.07(+0.66%)
May 25, 2016 10.14 10.18 10.07 10.17 186,975 +0.05(+0.50%)
May 24, 2016 10.01 10.12 9.989 10.12 213,083 +0.17(+1.75%)
May 23, 2016 9.962 10.05 9.928 9.945 221,528 -0.01(-0.06%)
May 20, 2016 9.928 10.04 9.928 9.951 265,404 +0.10(+0.97%)
May 19, 2016 9.928 9.956 9.833 9.855 169,260 -0.10(-1.01%)
May 18, 2016 9.939 9.979 9.878 9.956 176,818 +0.03(+0.34%)
May 17, 2016 10.01 10.07 9.900 9.923 172,439 -0.13(-1.28%)
May 16, 2016 9.939 10.07 9.861 10.05 222,810 +0.17(+1.70%)
May 13, 2016 9.878 10.01 9.866 9.883 210,318 -0.03(-0.28%)
May 12, 2016 10.00 10.04 9.906 9.911 163,067 -0.10(-0.95%)
May 11, 2016 10.03 10.06 9.973 10.01 151,636 +0.01(+0.11%)
May 10, 2016 9.979 10.02 9.933 9.995 152,619 +0.07(+0.68%)
May 09, 2016 9.945 9.973 9.911 9.928 117,615 -0.01(-0.11%)
May 06, 2016 9.878 9.953 9.838 9.939 97,594 +0.04(+0.40%)
May 05, 2016 9.928 9.939 9.844 9.900 150,648 -0.03(-0.25%)
May 04, 2016 9.951 9.951 9.867 9.925 170,768 -0.03(-0.25%)
May 03, 2016 9.923 9.971 9.867 9.951 136,288 +0.01(+0.11%)
May 02, 2016 9.962 9.984 9.872 9.939 190,439 +0.03(+0.34%)
Apr 29, 2016 10.03 10.07 9.883 9.906 190,217 -0.07(-0.73%)
Apr 28, 2016 10.14 10.21 9.973 9.979 164,588 -0.13(-1.33%)
Apr 27, 2016 10.06 10.14 10.03 10.11 216,462 -0.04(-0.44%)
Apr 26, 2016 10.13 10.18 10.06 10.16 262,959 +0.06(+0.61%)
Apr 25, 2016 10.15 10.23 10.05 10.10 382,383 -0.07(-0.72%)
Apr 22, 2016 10.24 10.24 10.16 10.17 220,313 -0.12(-1.17%)
Apr 21, 2016 10.28 10.34 10.24 10.29 169,494 +0.06(+0.58%)
Apr 20, 2016 10.44 10.44 10.16 10.23 410,066 -0.18(-1.72%)
Apr 19, 2016 10.45 10.45 10.33 10.41 143,158 +0.01(+0.05%)
Apr 18, 2016 10.41 10.48 10.38 10.40 120,981 -0.04(-0.43%)
Apr 15, 2016 10.40 10.45 10.37 10.45 119,709 -0.01(-0.11%)
Apr 14, 2016 10.47 10.49 10.42 10.46 96,267 -0.02(-0.16%)
Apr 13, 2016 10.46 10.49 10.42 10.48 115,056 +0.03(+0.32%)
Apr 12, 2016 10.33 10.44 10.29 10.44 90,473 +0.11(+1.08%)
Apr 11, 2016 10.42 10.47 10.32 10.33 85,651 -0.04(-0.38%)
Apr 08, 2016 10.38 10.43 10.30 10.37 122,842 +0.10(+0.93%)
Apr 07, 2016 10.38 10.41 10.25 10.28 54,984 -0.17(-1.61%)
Apr 06, 2016 10.37 10.45 10.31 10.44 194,423 +0.14(+1.36%)
Apr 05, 2016 10.39 10.39 10.29 10.30 110,992 -0.11(-1.02%)
Apr 04, 2016 10.47 10.48 10.39 10.41 170,259 -0.04(-0.43%)
Apr 01, 2016 10.35 10.46 10.34 10.46 144,529 +0.10(+0.97%)
Mar 31, 2016 10.37 10.44 10.32 10.35 215,852 +0.00(+0.00%)
Mar 30, 2016 10.33 10.36 10.24 10.35 195,564 +0.12(+1.21%)
Mar 29, 2016 10.05 10.25 10.03 10.23 164,196 +0.21(+2.13%)
Mar 28, 2016 10.07 10.12 10.01 10.02 135,675 +0.02(+0.17%)
Mar 24, 2016 10.15 10.00 10.00 10.00 228,684 -0.17(-1.71%)
Mar 23, 2016 10.18 10.21 10.13 10.17 144,820 -0.01(-0.11%)
Mar 22, 2016 10.19 10.25 10.16 10.19 184,355 -0.10(-0.93%)
Mar 21, 2016 10.29 10.32 10.25 10.28 152,057 -0.01(-0.11%)
Mar 18, 2016 10.24 10.29 10.22 10.29 127,979 +0.11(+1.05%)
Mar 17, 2016 10.10 10.24 10.02 10.19 178,502 +0.04(+0.39%)
Mar 16, 2016 10.09 10.37 10.05 10.15 342,647 +0.07(+0.67%)
Mar 15, 2016 10.05 10.10 10.02 10.08 96,559 -0.03(-0.33%)
Mar 14, 2016 10.11 10.16 10.09 10.11 101,127 -0.02(-0.22%)
Mar 11, 2016 10.09 10.15 10.06 10.14 135,371 +0.17(+1.69%)
Mar 10, 2016 10.02 10.04 9.841 9.967 331,837 +0.01(+0.06%)
Mar 09, 2016 9.945 9.989 9.866 9.962 186,412 +0.11(+1.12%)
Mar 08, 2016 9.797 9.890 9.764 9.852 117,688 +0.05(+0.50%)
Mar 07, 2016 9.797 9.830 9.758 9.803 166,797 +0.01(+0.06%)
Mar 04, 2016 9.791 9.824 9.710 9.797 156,686 +0.05(+0.56%)
Mar 03, 2016 9.808 9.868 9.709 9.742 106,820 -0.08(-0.84%)
Mar 02, 2016 9.863 9.868 9.704 9.824 295,943 -0.01(-0.11%)
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.