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 (%)
Jul 29, 2022 20.85 21.16 20.75 21.08 249,474 +0.19(+0.90%)
Jul 28, 2022 20.75 20.96 20.62 20.89 162,891 +0.15(+0.75%)
Jul 27, 2022 20.23 20.91 20.22 20.74 224,666 +0.57(+2.81%)
Jul 26, 2022 20.40 20.52 20.08 20.17 93,642 -0.34(-1.68%)
Jul 25, 2022 20.69 20.69 20.43 20.51 119,153 -0.18(-0.87%)
Jul 22, 2022 21.03 21.07 20.53 20.69 229,588 -0.20(-0.95%)
Jul 21, 2022 20.62 20.98 20.51 20.89 150,350 +0.27(+1.29%)
Jul 20, 2022 20.31 20.79 20.29 20.62 145,737 +0.28(+1.39%)
Jul 19, 2022 19.98 20.46 19.98 20.34 259,702 +0.40(+1.98%)
Jul 18, 2022 20.26 20.35 19.93 19.94 187,332 -0.03(-0.17%)
Jul 15, 2022 19.76 20.20 19.70 19.98 227,723 +0.39(+1.97%)
Jul 14, 2022 19.28 19.67 19.25 19.59 153,322 +0.11(+0.57%)
Jul 13, 2022 19.25 19.54 19.02 19.48 169,746 -0.02(-0.09%)
Jul 12, 2022 19.46 19.87 19.33 19.50 175,862 -0.06(-0.31%)
Jul 11, 2022 19.74 19.76 19.52 19.56 140,209 -0.23(-1.17%)
Jul 08, 2022 19.82 19.97 19.63 19.79 180,729 -0.12(-0.60%)
Jul 07, 2022 19.64 19.98 19.52 19.91 228,153 +0.32(+1.62%)
Jul 06, 2022 19.40 19.63 19.27 19.59 204,802 +0.28(+1.42%)
Jul 05, 2022 18.72 19.43 18.72 19.32 178,139 +0.21(+1.12%)
Jul 01, 2022 18.94 19.24 18.72 19.10 217,138 +0.34(+1.79%)
Jun 30, 2022 18.97 19.07 18.72 18.77 250,692 -0.38(-1.97%)
Jun 29, 2022 19.23 19.33 19.03 19.15 162,764 +0.15(+0.77%)
Jun 28, 2022 19.45 19.59 18.94 19.00 198,916 -0.40(-2.08%)
Jun 27, 2022 19.58 19.82 19.27 19.40 115,159 -0.09(-0.48%)
Jun 24, 2022 19.08 19.56 19.06 19.50 127,463 +0.61(+3.23%)
Jun 23, 2022 18.80 18.97 18.55 18.89 123,176 +0.21(+1.10%)
Jun 22, 2022 18.46 18.89 18.46 18.68 124,038 +0.01(+0.05%)
Jun 21, 2022 18.59 18.87 18.54 18.67 230,338 +0.34(+1.83%)
Jun 17, 2022 18.15 18.56 18.13 18.34 158,897 +0.17(+0.95%)
Jun 16, 2022 18.78 18.82 18.13 18.17 292,469 -1.01(-5.29%)
Jun 15, 2022 19.27 19.64 18.90 19.18 527,678 +0.15(+0.81%)
Jun 14, 2022 19.15 19.37 18.85 19.03 206,883 -0.14(-0.75%)
Jun 13, 2022 19.41 19.76 19.00 19.17 286,183 -0.82(-4.08%)
Jun 10, 2022 20.18 20.30 19.76 19.98 200,481 -0.33(-1.61%)
Jun 09, 2022 20.58 20.77 20.28 20.31 219,484 -0.25(-1.23%)
Jun 08, 2022 20.55 21.03 20.48 20.56 207,676 -0.12(-0.57%)
Jun 07, 2022 20.54 20.73 20.33 20.68 197,693 +0.10(+0.49%)
Jun 06, 2022 20.55 20.72 20.39 20.58 162,126 +0.18(+0.87%)
Jun 03, 2022 20.74 20.75 20.29 20.40 199,452 -0.42(-2.02%)
Jun 02, 2022 20.34 20.97 20.28 20.82 177,970 +0.34(+1.68%)
Jun 01, 2022 20.62 20.66 20.27 20.48 247,991 +0.10(+0.50%)
May 31, 2022 20.31 20.59 20.21 20.38 206,895 -0.18(-0.90%)
May 27, 2022 20.20 20.61 20.14 20.56 178,274 +0.36(+1.79%)
May 26, 2022 19.54 20.28 19.54 20.20 200,967 +0.66(+3.40%)
May 25, 2022 19.23 19.76 19.23 19.54 225,303 +0.12(+0.61%)
May 24, 2022 19.51 19.51 18.97 19.42 206,820 -0.16(-0.82%)
May 23, 2022 19.56 19.78 19.43 19.58 159,551 +0.07(+0.34%)
May 20, 2022 19.76 19.91 18.97 19.51 223,026 -0.13(-0.64%)
May 19, 2022 19.66 19.89 19.46 19.64 145,017 -0.17(-0.85%)
May 18, 2022 20.31 20.35 19.73 19.81 184,400 -0.62(-3.05%)
May 17, 2022 20.30 20.51 20.03 20.43 204,797 +0.40(+2.01%)
May 16, 2022 20.18 20.30 19.98 20.03 129,318 -0.07(-0.33%)
May 13, 2022 19.55 20.19 19.51 20.09 209,708 +0.63(+3.24%)
May 12, 2022 19.77 19.92 19.06 19.46 331,587 -0.49(-2.44%)
May 11, 2022 20.30 20.90 19.83 19.95 221,382 -0.38(-1.86%)
May 10, 2022 20.19 20.85 20.02 20.33 395,855 +0.18(+0.92%)
May 09, 2022 20.19 20.55 20.11 20.14 236,752 -0.62(-3.00%)
May 06, 2022 20.97 21.27 20.62 20.77 249,460 -0.39(-1.83%)
May 05, 2022 21.50 21.74 20.98 21.15 222,855 -0.66(-3.01%)
May 04, 2022 21.34 21.86 21.04 21.81 193,094 +0.47(+2.21%)
May 03, 2022 21.11 21.53 21.10 21.34 131,860 +0.23(+1.08%)
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.