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 (%)
Apr 29, 2022 21.41 21.72 20.98 21.04 333,909 -0.55(-2.57%)
Apr 28, 2022 21.35 21.85 21.18 21.60 295,492 +0.41(+1.94%)
Apr 27, 2022 21.47 21.80 21.14 21.19 394,509 -0.55(-2.51%)
Apr 26, 2022 21.87 22.04 21.73 21.73 355,417 -0.21(-0.96%)
Apr 25, 2022 22.10 22.10 21.71 21.94 372,838 -0.25(-1.14%)
Apr 22, 2022 22.37 22.51 22.15 22.20 191,098 -0.31(-1.38%)
Apr 21, 2022 22.71 22.99 22.33 22.51 95,436 -0.15(-0.67%)
Apr 20, 2022 22.77 22.89 22.55 22.66 125,996 -0.01(-0.04%)
Apr 19, 2022 22.20 22.68 22.09 22.67 158,079 +0.46(+2.08%)
Apr 18, 2022 22.25 22.29 21.99 22.20 184,445 -0.04(-0.19%)
Apr 14, 2022 22.53 22.68 22.25 22.25 143,265 -0.11(-0.49%)
Apr 13, 2022 22.20 22.95 22.20 22.35 200,488 +0.13(+0.61%)
Apr 12, 2022 22.88 22.96 22.12 22.22 284,849 -0.51(-2.26%)
Apr 11, 2022 23.03 23.03 22.70 22.73 146,571 -0.32(-1.39%)
Apr 08, 2022 23.11 23.14 22.97 23.05 84,247 -0.05(-0.22%)
Apr 07, 2022 23.20 23.30 22.95 23.10 192,952 -0.15(-0.65%)
Apr 06, 2022 23.30 23.41 23.09 23.25 156,832 -0.39(-1.64%)
Apr 05, 2022 24.19 24.19 23.57 23.64 188,846 -0.55(-2.26%)
Apr 04, 2022 24.10 24.24 23.98 24.19 243,491 +0.10(+0.42%)
Apr 01, 2022 24.10 24.14 23.73 24.09 233,567 +0.17(+0.70%)
Mar 31, 2022 24.09 24.10 23.83 23.92 205,780 -0.10(-0.42%)
Mar 30, 2022 23.97 24.25 23.93 24.02 366,697 +0.03(+0.14%)
Mar 29, 2022 23.75 24.19 23.67 23.99 277,485 +0.39(+1.64%)
Mar 28, 2022 23.49 23.73 23.37 23.60 242,909 +0.11(+0.46%)
Mar 25, 2022 23.75 23.87 23.42 23.49 317,822 -0.11(-0.46%)
Mar 24, 2022 23.30 23.69 23.14 23.60 343,735 +0.52(+2.26%)
Mar 23, 2022 22.84 23.42 22.83 23.08 503,451 +0.26(+1.14%)
Mar 22, 2022 22.81 22.99 22.72 22.82 165,806 +0.08(+0.37%)
Mar 21, 2022 22.91 22.91 22.55 22.73 135,635 +0.13(+0.60%)
Mar 18, 2022 22.04 22.67 22.04 22.60 167,271 +0.45(+2.02%)
Mar 17, 2022 21.57 22.15 21.56 22.15 232,222 +0.69(+3.20%)
Mar 16, 2022 21.30 21.61 21.14 21.46 190,359 +0.52(+2.49%)
Mar 15, 2022 20.82 21.02 20.78 20.94 169,852 +0.09(+0.44%)
Mar 14, 2022 21.03 21.13 20.82 20.85 200,340 -0.22(-1.06%)
Mar 11, 2022 21.31 21.43 20.82 21.07 195,044 +0.00(+0.00%)
Mar 10, 2022 20.98 21.38 20.82 21.07 159,881 -0.13(-0.62%)
Mar 09, 2022 21.07 21.63 21.06 21.21 143,009 +0.40(+1.90%)
Mar 08, 2022 20.72 21.15 20.41 20.81 188,997 +0.03(+0.16%)
Mar 07, 2022 21.46 21.46 20.70 20.78 173,605 -0.68(-3.19%)
Mar 04, 2022 21.62 21.76 21.29 21.46 189,781 -0.31(-1.40%)
Mar 03, 2022 21.92 22.05 21.59 21.77 336,720 +0.06(+0.27%)
Mar 02, 2022 21.33 21.84 21.22 21.71 147,672 +0.47(+2.21%)
Mar 01, 2022 21.39 21.52 21.12 21.24 129,196 -0.09(-0.43%)
Feb 28, 2022 21.23 21.55 21.12 21.33 144,567 -0.07(-0.31%)
Feb 25, 2022 21.12 21.44 21.06 21.40 180,963 +0.47(+2.25%)
Feb 24, 2022 19.41 21.00 19.39 20.93 324,457 +0.49(+2.38%)
Feb 23, 2022 20.96 21.02 20.39 20.44 193,076 -0.38(-1.82%)
Feb 22, 2022 21.03 21.25 20.69 20.82 205,440 -0.44(-2.06%)
Feb 18, 2022 21.26 0 -0.33(-1.53%)
Feb 17, 2022 22.01 22.01 21.50 21.59 125,644 -0.50(-2.26%)
Feb 16, 2022 21.92 22.14 21.63 22.08 115,458 +0.16(+0.73%)
Feb 15, 2022 21.78 21.97 21.76 21.92 127,978 +0.38(+1.76%)
Feb 14, 2022 21.50 21.88 21.36 21.54 241,454 -0.22(-1.02%)
Feb 11, 2022 22.45 22.45 21.62 21.77 196,766 -0.68(-3.05%)
Feb 10, 2022 22.54 22.81 22.29 22.45 152,014 -0.40(-1.75%)
Feb 09, 2022 22.71 22.90 22.56 22.85 139,857 +0.43(+1.90%)
Feb 08, 2022 22.08 22.49 22.08 22.43 111,659 +0.14(+0.63%)
Feb 07, 2022 22.43 22.49 22.10 22.29 157,855 -0.07(-0.30%)
Feb 04, 2022 22.07 22.46 21.87 22.35 132,292 +0.21(+0.93%)
Feb 03, 2022 22.32 22.15 225,017 -0.70(-3.07%)
Feb 02, 2022 22.96 22.96 22.49 22.85 188,720 +0.12(+0.51%)
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.