Skip to main content

Nuveen NASDAQ 100 Dynamic Overwrite Fund (NQ: QQQX )

24.35 -0.16 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 17.45 17.63 17.39 17.62 179,357 +0.06(+0.33%)
May 30, 2018 17.36 17.58 17.33 17.56 188,839 +0.19(+1.11%)
May 29, 2018 17.43 17.55 17.31 17.37 166,020 -0.16(-0.92%)
May 25, 2018 17.53 17.53 17.53 0 +0.08(+0.48%)
May 24, 2018 17.34 17.45 17.25 17.45 132,248 +0.09(+0.52%)
May 23, 2018 17.06 17.38 17.06 17.36 131,448 +0.14(+0.82%)
May 22, 2018 17.10 17.25 17.10 17.21 119,792 +0.08(+0.49%)
May 21, 2018 17.09 17.25 17.09 17.13 79,729 +0.12(+0.68%)
May 18, 2018 17.11 17.12 16.98 17.01 136,501 -0.08(-0.45%)
May 17, 2018 17.18 17.23 17.01 17.09 184,171 -0.19(-1.12%)
May 16, 2018 17.00 17.39 17.00 17.29 182,411 +0.22(+1.28%)
May 15, 2018 17.32 17.34 17.03 17.07 209,418 -0.37(-2.14%)
May 14, 2018 17.30 17.48 17.28 17.44 176,265 +0.14(+0.82%)
May 11, 2018 17.16 17.34 17.12 17.30 148,215 +0.14(+0.79%)
May 10, 2018 16.94 17.30 16.94 17.16 190,577 +0.21(+1.25%)
May 09, 2018 17.03 17.03 16.86 16.95 193,896 +0.10(+0.57%)
May 08, 2018 17.03 17.05 16.81 16.85 315,067 -0.28(-1.62%)
May 07, 2018 16.67 17.17 16.64 17.13 239,306 +0.50(+2.98%)
May 04, 2018 16.35 16.76 16.35 16.64 205,657 +0.25(+1.53%)
May 03, 2018 16.11 16.44 16.06 16.38 130,509 +0.17(+1.07%)
May 02, 2018 16.38 16.38 16.18 16.21 104,377 -0.16(-0.97%)
May 01, 2018 16.28 16.37 16.10 16.37 148,171 +0.11(+0.70%)
Apr 30, 2018 16.32 16.52 16.25 16.26 120,538 -0.14(-0.86%)
Apr 27, 2018 16.37 16.45 16.31 16.40 161,243 +0.15(+0.95%)
Apr 26, 2018 15.90 16.32 15.88 16.24 141,347 +0.42(+2.68%)
Apr 25, 2018 15.75 15.99 15.56 15.82 160,009 -0.01(-0.08%)
Apr 24, 2018 16.17 16.21 15.73 15.83 241,303 -0.22(-1.36%)
Apr 23, 2018 16.02 16.24 15.96 16.05 133,712 +0.04(+0.24%)
Apr 20, 2018 16.38 16.38 16.01 16.01 163,776 -0.37(-2.24%)
Apr 19, 2018 16.57 16.59 16.32 16.38 165,375 -0.25(-1.51%)
Apr 18, 2018 16.66 16.72 16.58 16.63 213,259 -0.13(-0.77%)
Apr 17, 2018 16.56 16.80 16.56 16.76 244,252 +0.21(+1.28%)
Apr 16, 2018 16.57 16.78 16.50 16.55 248,002 -0.01(-0.08%)
Apr 13, 2018 16.56 16.63 16.42 16.56 154,644 -0.06(-0.35%)
Apr 12, 2018 16.36 16.68 16.17 16.62 184,780 +0.41(+2.50%)
Apr 11, 2018 16.04 16.35 16.03 16.21 202,261 +0.10(+0.64%)
Apr 10, 2018 15.93 16.18 15.89 16.11 251,369 +0.28(+1.79%)
Apr 09, 2018 16.05 16.05 15.82 15.82 185,539 -0.21(-1.32%)
Apr 06, 2018 16.24 16.24 15.71 16.04 235,998 -0.33(-2.04%)
Apr 05, 2018 16.09 16.44 16.00 16.37 200,217 +0.32(+1.96%)
Apr 04, 2018 15.70 16.06 15.49 16.06 231,411 +0.14(+0.85%)
Apr 03, 2018 15.59 16.09 15.47 15.92 208,689 +0.40(+2.57%)
Apr 02, 2018 16.05 16.05 15.36 15.52 306,604 -0.35(-2.19%)
Mar 29, 2018 15.87 15.87 15.87 0 +0.30(+1.94%)
Mar 28, 2018 15.48 15.84 15.33 15.57 312,361 +0.09(+0.57%)
Mar 27, 2018 16.09 16.09 15.43 15.48 217,666 -0.51(-3.17%)
Mar 26, 2018 15.68 16.02 15.53 15.99 173,294 +0.46(+2.94%)
Mar 23, 2018 16.00 16.04 15.51 15.53 279,552 -0.43(-2.70%)
Mar 22, 2018 16.13 16.35 15.96 15.96 253,416 -0.44(-2.71%)
Mar 21, 2018 16.28 16.56 16.20 16.40 301,378 +0.09(+0.55%)
Mar 20, 2018 16.15 16.36 16.09 16.31 135,897 +0.15(+0.92%)
Mar 19, 2018 16.21 16.30 15.96 16.17 287,912 -0.19(-1.18%)
Mar 16, 2018 16.67 16.69 16.36 16.36 184,718 -0.31(-1.85%)
Mar 15, 2018 16.97 16.97 16.63 16.67 202,651 -0.24(-1.45%)
Mar 14, 2018 17.15 17.17 16.84 16.91 210,036 -0.04(-0.23%)
Mar 13, 2018 17.10 17.25 16.86 16.95 444,878 +0.01(+0.07%)
Mar 12, 2018 17.01 17.04 16.83 16.94 234,090 +0.02(+0.11%)
Mar 09, 2018 16.46 17.15 16.41 16.92 479,161 +0.55(+3.37%)
Mar 08, 2018 16.14 16.44 16.07 16.37 182,598 +0.27(+1.69%)
Mar 07, 2018 15.91 16.11 15.85 16.10 155,752 +0.15(+0.91%)
Mar 06, 2018 15.88 15.98 15.80 15.95 179,732 +0.07(+0.44%)
Mar 05, 2018 15.49 15.88 15.44 15.88 181,980 +0.29(+1.87%)
Mar 02, 2018 15.28 15.64 15.20 15.59 272,546 +0.15(+0.98%)
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.