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 (%)
Jan 31, 2018 15.94 16.06 15.87 15.98 167,502 +0.16(+1.00%)
Jan 30, 2018 15.87 16.00 15.82 15.82 177,630 -0.28(-1.77%)
Jan 29, 2018 16.32 16.32 16.05 16.10 208,039 -0.21(-1.28%)
Jan 26, 2018 16.00 16.31 15.96 16.31 135,348 +0.35(+2.18%)
Jan 25, 2018 16.23 16.23 15.96 15.96 179,698 -0.23(-1.44%)
Jan 24, 2018 16.15 16.23 16.05 16.20 189,308 +0.09(+0.59%)
Jan 23, 2018 15.88 16.13 15.87 16.10 156,668 +0.28(+1.80%)
Jan 22, 2018 15.65 15.85 15.62 15.82 254,114 +0.23(+1.46%)
Jan 19, 2018 15.87 15.98 15.59 15.59 321,575 -0.24(-1.52%)
Jan 18, 2018 15.90 15.94 15.79 15.83 200,827 -0.04(-0.24%)
Jan 17, 2018 15.79 15.98 15.79 15.87 158,281 +0.09(+0.60%)
Jan 16, 2018 15.96 16.13 15.77 15.77 238,516 -0.05(-0.32%)
Jan 12, 2018 15.82 15.82 15.82 0 +0.09(+0.56%)
Jan 11, 2018 15.65 16.05 15.65 15.74 243,776 +0.06(+0.40%)
Jan 10, 2018 15.78 15.82 15.67 203,868 -0.15(-0.96%)
Jan 09, 2018 15.81 15.98 15.75 15.82 155,471 +0.06(+0.40%)
Jan 08, 2018 15.76 15.91 15.68 15.76 183,561 +0.00(+0.00%)
Jan 05, 2018 16.36 16.37 15.75 15.76 444,952 -0.59(-3.60%)
Jan 04, 2018 15.80 16.51 15.75 16.35 451,988 +0.68(+4.32%)
Jan 03, 2018 15.45 15.80 15.45 15.67 217,043 +0.20(+1.31%)
Jan 02, 2018 15.32 15.55 15.32 15.47 178,940 +0.16(+1.03%)
Dec 29, 2017 15.31 15.31 15.31 0 -0.15(-0.98%)
Dec 28, 2017 15.39 15.47 15.30 15.46 83,998 +0.12(+0.78%)
Dec 27, 2017 15.34 15.42 15.32 15.34 155,096 +0.08(+0.50%)
Dec 26, 2017 15.34 15.43 15.25 15.27 106,058 -0.16(-1.07%)
Dec 22, 2017 15.49 15.49 15.36 15.43 122,613 -0.05(-0.33%)
Dec 21, 2017 15.43 15.49 15.33 15.48 119,996 +0.05(+0.33%)
Dec 20, 2017 15.42 15.48 15.36 15.43 113,333 +0.00(+0.00%)
Dec 19, 2017 15.33 15.43 15.31 15.43 116,554 +0.07(+0.45%)
Dec 18, 2017 15.30 15.42 15.24 15.36 140,828 +0.15(+0.96%)
Dec 15, 2017 15.10 15.26 15.10 15.22 142,757 +0.11(+0.75%)
Dec 14, 2017 15.17 15.18 15.08 15.10 169,755 -0.07(-0.46%)
Dec 13, 2017 15.15 15.20 15.12 15.17 109,243 +0.00(+0.00%)
Dec 12, 2017 15.12 15.23 15.10 15.17 147,182 +0.04(+0.25%)
Dec 11, 2017 15.15 15.20 15.10 15.13 111,849 +0.07(+0.45%)
Dec 08, 2017 15.10 15.21 15.07 15.07 192,581 -0.01(-0.08%)
Dec 07, 2017 15.01 15.17 15.01 15.08 114,135 +0.01(+0.08%)
Dec 06, 2017 15.05 15.08 14.99 15.07 108,135 +0.02(+0.12%)
Dec 05, 2017 15.26 15.26 15.02 15.05 210,194 -0.02(-0.12%)
Dec 04, 2017 15.37 15.37 15.02 15.07 200,389 -0.10(-0.66%)
Dec 01, 2017 15.09 15.18 15.02 15.17 95,294 -0.02(-0.12%)
Nov 30, 2017 15.11 15.18 15.04 15.18 129,105 +0.13(+0.87%)
Nov 29, 2017 15.18 15.20 14.93 15.05 141,024 -0.17(-1.15%)
Nov 28, 2017 15.23 15.27 15.14 15.23 161,295 +0.02(+0.16%)
Nov 27, 2017 15.25 15.25 15.15 15.20 162,464 +0.04(+0.25%)
Nov 24, 2017 15.10 15.19 15.10 15.17 100,210 +0.08(+0.54%)
Nov 22, 2017 15.08 15.10 15.00 15.09 105,271 +0.04(+0.29%)
Nov 21, 2017 14.89 15.05 14.84 15.04 177,836 +0.21(+1.43%)
Nov 20, 2017 14.86 14.87 14.81 14.83 102,304 -0.09(-0.58%)
Nov 17, 2017 14.90 14.92 14.72 14.92 162,239 +0.06(+0.42%)
Nov 16, 2017 14.71 14.87 14.60 14.85 108,603 +0.24(+1.62%)
Nov 15, 2017 14.57 14.64 14.52 14.62 171,107 -0.03(-0.21%)
Nov 14, 2017 14.73 14.77 14.62 14.65 155,721 -0.16(-1.09%)
Nov 13, 2017 14.85 14.89 14.77 14.81 129,690 -0.06(-0.38%)
Nov 10, 2017 14.76 14.90 14.76 14.87 170,656 +0.00(+0.00%)
Nov 09, 2017 14.82 14.89 14.66 14.87 196,746 -0.04(-0.25%)
Nov 08, 2017 14.84 14.91 14.84 14.90 102,967 +0.01(+0.04%)
Nov 07, 2017 14.84 14.90 14.84 14.90 117,154 +0.01(+0.08%)
Nov 06, 2017 14.85 14.90 14.80 14.89 102,928 +0.02(+0.17%)
Nov 03, 2017 14.82 14.89 14.79 14.86 161,453 +0.06(+0.38%)
Nov 02, 2017 14.64 14.81 14.64 14.80 314,181 +0.12(+0.85%)
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.