Skip to main content

Nuveen NASDAQ 100 Dynamic Overwrite Fund (NQ: QQQX )

24.42 +0.17 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 15.96 16.08 15.90 16.00 167,242 +0.16(+1.00%)
Jan 30, 2018 15.89 16.03 15.84 15.84 177,353 -0.28(-1.77%)
Jan 29, 2018 16.34 16.34 16.07 16.13 207,715 -0.21(-1.28%)
Jan 26, 2018 16.03 16.34 15.99 16.34 135,137 +0.35(+2.18%)
Jan 25, 2018 16.26 16.26 15.99 15.99 179,418 -0.23(-1.44%)
Jan 24, 2018 16.18 16.26 16.08 16.22 189,013 +0.10(+0.59%)
Jan 23, 2018 15.91 16.16 15.90 16.13 156,424 +0.28(+1.80%)
Jan 22, 2018 15.67 15.87 15.64 15.84 253,718 +0.23(+1.46%)
Jan 19, 2018 15.90 16.01 15.61 15.61 321,074 -0.24(-1.52%)
Jan 18, 2018 15.92 15.96 15.82 15.85 200,514 -0.04(-0.24%)
Jan 17, 2018 15.81 16.00 15.81 15.89 158,034 +0.09(+0.60%)
Jan 16, 2018 15.98 16.15 15.80 15.80 238,144 -0.05(-0.32%)
Jan 12, 2018 15.85 15.85 15.85 0 +0.09(+0.56%)
Jan 11, 2018 15.68 16.08 15.68 15.76 243,397 +0.06(+0.40%)
Jan 10, 2018 15.80 15.85 15.70 203,550 -0.15(-0.96%)
Jan 09, 2018 15.84 16.01 15.78 15.85 155,229 +0.06(+0.40%)
Jan 08, 2018 15.79 15.94 15.71 15.79 183,275 +0.00(+0.00%)
Jan 05, 2018 16.39 16.39 15.77 15.79 444,259 -0.59(-3.60%)
Jan 04, 2018 15.82 16.53 15.77 16.37 451,284 +0.68(+4.32%)
Jan 03, 2018 15.47 15.82 15.47 15.70 216,706 +0.20(+1.31%)
Jan 02, 2018 15.34 15.57 15.34 15.49 178,662 +0.16(+1.03%)
Dec 29, 2017 15.34 15.34 15.34 0 -0.15(-0.98%)
Dec 28, 2017 15.42 15.49 15.32 15.49 83,867 +0.12(+0.78%)
Dec 27, 2017 15.36 15.44 15.35 15.37 154,855 +0.08(+0.50%)
Dec 26, 2017 15.37 15.45 15.28 15.29 105,893 -0.16(-1.07%)
Dec 22, 2017 15.52 15.52 15.38 15.46 122,422 -0.05(-0.33%)
Dec 21, 2017 15.46 15.51 15.35 15.51 119,809 +0.05(+0.33%)
Dec 20, 2017 15.44 15.51 15.39 15.46 113,157 +0.00(+0.00%)
Dec 19, 2017 15.35 15.46 15.33 15.46 116,372 +0.07(+0.45%)
Dec 18, 2017 15.32 15.44 15.27 15.39 140,609 +0.15(+0.96%)
Dec 15, 2017 15.13 15.28 15.13 15.24 142,535 +0.11(+0.75%)
Dec 14, 2017 15.20 15.20 15.11 15.13 169,491 -0.07(-0.46%)
Dec 13, 2017 15.18 15.23 15.14 15.20 109,073 +0.00(+0.00%)
Dec 12, 2017 15.15 15.26 15.12 15.20 146,953 +0.04(+0.25%)
Dec 11, 2017 15.17 15.22 15.12 15.16 111,675 +0.07(+0.45%)
Dec 08, 2017 15.13 15.23 15.09 15.09 192,281 -0.01(-0.08%)
Dec 07, 2017 15.03 15.19 15.03 15.10 113,958 +0.01(+0.08%)
Dec 06, 2017 15.07 15.11 15.02 15.09 107,967 +0.02(+0.12%)
Dec 05, 2017 15.28 15.28 15.04 15.07 209,867 -0.02(-0.12%)
Dec 04, 2017 15.39 15.39 15.05 15.09 200,077 -0.10(-0.66%)
Dec 01, 2017 15.11 15.20 15.04 15.19 95,146 -0.02(-0.12%)
Nov 30, 2017 15.13 15.21 15.06 15.21 128,904 +0.13(+0.87%)
Nov 29, 2017 15.21 15.22 14.95 15.08 140,804 -0.17(-1.15%)
Nov 28, 2017 15.25 15.29 15.16 15.25 161,044 +0.02(+0.16%)
Nov 27, 2017 15.27 15.27 15.17 15.23 162,211 +0.04(+0.25%)
Nov 24, 2017 15.13 15.22 15.12 15.19 100,054 +0.08(+0.54%)
Nov 22, 2017 15.10 15.12 15.02 15.11 105,107 +0.04(+0.29%)
Nov 21, 2017 14.91 15.08 14.86 15.06 177,559 +0.21(+1.43%)
Nov 20, 2017 14.88 14.89 14.84 14.85 102,145 -0.09(-0.58%)
Nov 17, 2017 14.93 14.94 14.74 14.94 161,987 +0.06(+0.42%)
Nov 16, 2017 14.73 14.90 14.62 14.88 108,433 +0.24(+1.62%)
Nov 15, 2017 14.60 14.67 14.54 14.64 170,840 -0.03(-0.21%)
Nov 14, 2017 14.75 14.79 14.64 14.67 155,478 -0.16(-1.09%)
Nov 13, 2017 14.87 14.91 14.80 14.83 129,488 -0.06(-0.38%)
Nov 10, 2017 14.78 14.93 14.78 14.89 170,390 +0.00(+0.00%)
Nov 09, 2017 14.85 14.91 14.68 14.89 196,440 -0.04(-0.25%)
Nov 08, 2017 14.87 14.93 14.86 14.93 102,807 +0.01(+0.04%)
Nov 07, 2017 14.86 14.92 14.86 14.92 116,971 +0.01(+0.08%)
Nov 06, 2017 14.88 14.92 14.82 14.91 102,768 +0.02(+0.17%)
Nov 03, 2017 14.85 14.92 14.82 14.88 161,201 +0.06(+0.38%)
Nov 02, 2017 14.66 14.83 14.66 14.83 313,692 +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.