Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 9.493 9.525 9.403 9.425 152,967 -0.12(-1.22%)
Aug 28, 2015 9.472 9.541 9.446 9.541 145,250 +0.04(+0.45%)
Aug 27, 2015 9.377 9.514 9.303 9.499 343,680 +0.29(+3.16%)
Aug 26, 2015 9.049 9.234 8.959 9.208 335,464 +0.31(+3.51%)
Aug 25, 2015 8.907 9.123 8.885 8.896 574,322 +0.24(+2.81%)
Aug 24, 2015 8.034 9.118 7.849 8.653 1,487,205 -0.72(-7.72%)
Aug 21, 2015 9.726 9.800 9.335 9.377 751,170 -0.47(-4.80%)
Aug 20, 2015 9.990 10.02 9.842 9.850 213,837 -0.21(-2.13%)
Aug 19, 2015 10.06 10.10 9.996 10.06 180,172 -0.01(-0.05%)
Aug 18, 2015 10.04 10.09 10.04 10.07 90,136 -0.02(-0.16%)
Aug 17, 2015 10.04 10.10 10.02 10.09 141,371 +0.04(+0.37%)
Aug 14, 2015 10.04 10.06 10.01 10.05 98,755 +0.02(+0.21%)
Aug 13, 2015 10.03 10.09 9.995 10.03 128,090 -0.02(-0.21%)
Aug 12, 2015 9.916 10.05 9.862 10.05 163,903 +0.04(+0.42%)
Aug 11, 2015 9.985 10.06 9.948 10.01 155,055 -0.03(-0.32%)
Aug 10, 2015 10.01 10.06 10.01 10.04 158,167 +0.11(+1.06%)
Aug 07, 2015 9.953 9.997 9.890 9.932 171,229 -0.06(-0.58%)
Aug 06, 2015 10.12 10.16 9.964 9.990 311,208 -0.18(-1.77%)
Aug 05, 2015 10.15 10.23 10.14 10.17 165,784 +0.05(+0.47%)
Aug 04, 2015 10.09 10.15 10.09 10.12 110,922 -0.02(-0.16%)
Aug 03, 2015 10.20 10.22 10.10 10.14 112,386 -0.05(-0.47%)
Jul 31, 2015 10.24 10.24 10.14 10.19 114,770 -0.03(-0.31%)
Jul 30, 2015 10.17 10.22 10.12 10.22 158,479 +0.05(+0.47%)
Jul 29, 2015 10.14 10.17 10.11 10.17 100,779 +0.06(+0.63%)
Jul 28, 2015 10.03 10.12 9.974 10.11 234,778 +0.05(+0.53%)
Jul 27, 2015 10.12 10.12 10.03 10.05 222,939 -0.07(-0.73%)
Jul 24, 2015 10.20 10.21 10.09 10.13 527,924 -0.02(-0.21%)
Jul 23, 2015 10.14 10.23 10.10 10.15 260,517 -0.02(-0.21%)
Jul 22, 2015 10.12 10.21 10.12 10.17 178,371 -0.08(-0.83%)
Jul 21, 2015 10.26 10.26 10.21 10.25 193,721 +0.04(+0.36%)
Jul 20, 2015 10.22 10.24 10.20 10.22 181,415 +0.02(+0.15%)
Jul 17, 2015 10.18 10.22 10.18 10.20 225,217 +0.06(+0.63%)
Jul 16, 2015 10.04 10.14 10.04 10.14 165,247 +0.12(+1.21%)
Jul 15, 2015 9.943 10.04 9.943 10.02 173,433 +0.05(+0.48%)
Jul 14, 2015 9.969 10.02 9.932 9.969 116,885 +0.04(+0.43%)
Jul 13, 2015 9.853 9.948 9.853 9.927 124,027 +0.12(+1.24%)
Jul 10, 2015 9.752 9.810 9.726 9.805 102,090 +0.17(+1.81%)
Jul 09, 2015 9.731 9.784 9.631 9.631 137,748 -0.04(-0.38%)
Jul 08, 2015 9.705 9.742 9.652 9.668 175,631 -0.12(-1.24%)
Jul 07, 2015 9.763 9.789 9.644 9.789 157,912 +0.01(+0.11%)
Jul 06, 2015 9.752 9.805 9.726 9.779 98,874 -0.01(-0.11%)
Jul 02, 2015 9.779 9.789 9.789 9.789 257,672 -0.04(-0.38%)
Jul 01, 2015 9.863 9.863 9.752 9.826 228,711 +0.07(+0.76%)
Jun 30, 2015 9.747 9.795 9.684 9.752 169,702 +0.03(+0.27%)
Jun 29, 2015 9.826 9.863 9.726 9.726 264,865 -0.22(-2.18%)
Jun 26, 2015 10.01 10.02 9.900 9.943 162,186 -0.03(-0.32%)
Jun 25, 2015 10.01 10.06 9.974 9.974 75,267 -0.04(-0.38%)
Jun 24, 2015 10.01 10.07 10.01 10.01 114,094 -0.03(-0.31%)
Jun 23, 2015 9.990 10.06 9.990 10.04 111,970 +0.02(+0.21%)
Jun 22, 2015 10.04 10.05 9.995 10.02 78,813 +0.06(+0.58%)
Jun 19, 2015 10.06 10.06 9.953 9.964 91,833 -0.06(-0.63%)
Jun 18, 2015 9.932 10.04 9.932 10.03 226,384 +0.09(+0.90%)
Jun 17, 2015 9.953 9.985 9.895 9.937 114,902 +0.03(+0.32%)
Jun 16, 2015 9.863 9.916 9.863 9.906 150,424 -0.01(-0.11%)
Jun 15, 2015 9.879 9.932 9.832 9.916 106,014 -0.02(-0.16%)
Jun 12, 2015 9.969 9.985 9.921 9.932 151,118 -0.05(-0.48%)
Jun 11, 2015 9.974 10.02 9.932 9.980 215,050 -0.11(-1.05%)
Jun 10, 2015 9.995 10.13 9.995 10.09 289,930 +0.07(+0.74%)
Jun 09, 2015 10.02 10.04 9.976 10.01 160,260 -0.04(-0.37%)
Jun 08, 2015 10.02 10.06 9.995 10.05 251,968 -0.01(-0.05%)
Jun 05, 2015 10.04 10.07 10.00 10.05 152,857 +0.00(+0.00%)
Jun 04, 2015 10.09 10.15 10.04 10.05 191,967 -0.11(-1.09%)
Jun 03, 2015 10.12 10.19 10.12 10.16 159,469 +0.06(+0.58%)
Jun 02, 2015 10.07 10.17 10.07 10.11 184,247 -0.06(-0.62%)
Jun 01, 2015 10.21 10.22 10.11 10.17 138,422 +0.03(+0.26%)
May 29, 2015 10.18 10.21 10.14 10.14 147,037 -0.06(-0.57%)
May 28, 2015 10.19 10.23 10.15 10.20 111,134 -0.04(-0.41%)
May 27, 2015 10.07 10.27 10.07 10.24 160,254 +0.16(+1.57%)
May 26, 2015 10.20 10.26 10.05 10.09 186,273 -0.16(-1.60%)
May 22, 2015 10.25 10.25 10.25 10.25 198,078 +0.00(+0.00%)
May 21, 2015 10.18 10.25 10.14 10.25 119,316 +0.03(+0.26%)
May 20, 2015 10.12 10.25 10.12 10.22 240,944 +0.08(+0.83%)
May 19, 2015 10.13 10.18 10.11 10.14 147,527 -0.03(-0.31%)
May 18, 2015 10.08 10.18 10.08 10.17 178,463 +0.06(+0.57%)
May 15, 2015 10.12 10.16 10.08 10.11 205,767 -0.03(-0.26%)
May 14, 2015 10.04 10.14 10.04 10.14 310,737 +0.08(+0.84%)
May 13, 2015 9.995 10.09 9.995 10.05 96,402 +0.07(+0.69%)
May 12, 2015 9.937 10.03 9.911 9.985 116,855 -0.01(-0.11%)
May 11, 2015 9.995 10.07 9.995 9.995 176,541 -0.05(-0.53%)
May 08, 2015 10.00 10.07 10.00 10.05 138,853 +0.09(+0.90%)
May 07, 2015 9.890 10.03 9.890 9.958 121,389 +0.03(+0.32%)
May 06, 2015 9.948 9.995 9.874 9.927 179,814 -0.04(-0.37%)
May 05, 2015 9.980 10.03 9.944 9.964 103,784 -0.08(-0.79%)
May 04, 2015 10.04 10.10 10.04 10.04 109,145 +0.01(+0.05%)
May 01, 2015 9.948 10.04 9.948 10.04 100,480 +0.12(+1.23%)
Apr 30, 2015 10.02 10.04 9.906 9.916 140,174 -0.14(-1.37%)
Apr 29, 2015 10.07 10.14 10.05 10.05 123,864 -0.07(-0.73%)
Apr 28, 2015 10.12 10.18 10.07 10.13 171,316 -0.02(-0.21%)
Apr 27, 2015 10.26 10.26 10.13 10.15 150,672 -0.05(-0.47%)
Apr 24, 2015 10.17 10.23 10.16 10.20 180,270 +0.07(+0.73%)
Apr 23, 2015 10.10 10.14 10.06 10.12 104,179 +0.03(+0.26%)
Apr 22, 2015 10.07 10.12 10.02 10.10 117,199 +0.01(+0.10%)
Apr 21, 2015 10.06 10.09 10.03 10.09 135,976 +0.10(+0.95%)
Apr 20, 2015 9.985 10.03 9.948 9.990 134,413 +0.07(+0.69%)
Apr 17, 2015 9.980 9.980 9.874 9.921 205,534 -0.11(-1.11%)
Apr 16, 2015 9.977 10.06 9.977 10.03 167,844 +0.02(+0.16%)
Apr 15, 2015 10.03 10.04 9.982 10.02 167,593 +0.05(+0.53%)
Apr 14, 2015 9.964 9.995 9.927 9.964 174,258 +0.00(+0.00%)
Apr 13, 2015 9.974 10.05 9.964 9.964 144,247 -0.04(-0.42%)
Apr 10, 2015 9.953 10.04 9.953 10.01 153,517 +0.01(+0.05%)
Apr 09, 2015 9.890 10.00 9.890 10.00 106,201 +0.07(+0.69%)
Apr 08, 2015 9.874 9.964 9.874 9.932 98,802 +0.02(+0.21%)
Apr 07, 2015 9.847 9.964 9.847 9.911 143,346 +0.03(+0.27%)
Apr 06, 2015 9.726 9.927 9.721 9.884 152,134 +0.08(+0.81%)
Apr 02, 2015 9.736 9.805 9.805 9.805 280,374 -0.05(-0.48%)
Apr 01, 2015 9.937 9.937 9.805 9.853 222,608 -0.06(-0.59%)
Mar 31, 2015 9.879 10.01 9.879 9.911 271,263 -0.04(-0.37%)
Mar 30, 2015 9.874 9.974 9.874 9.948 234,440 +0.06(+0.59%)
Mar 27, 2015 9.800 9.948 9.800 9.890 122,025 +0.06(+0.59%)
Mar 26, 2015 9.853 9.919 9.832 9.832 318,494 -0.11(-1.06%)
Mar 25, 2015 10.07 10.10 9.937 9.937 193,634 -0.15(-1.47%)
Mar 24, 2015 10.13 10.19 10.09 10.09 128,815 -0.09(-0.88%)
Mar 23, 2015 10.14 10.21 10.14 10.18 147,599 -0.01(-0.10%)
Mar 20, 2015 10.18 10.23 10.16 10.19 139,496 +0.03(+0.26%)
Mar 19, 2015 10.11 10.20 10.11 10.16 72,392 +0.02(+0.21%)
Mar 18, 2015 9.943 10.17 9.943 10.14 219,999 +0.14(+1.43%)
Mar 17, 2015 9.974 10.08 9.974 9.995 190,367 -0.05(-0.47%)
Mar 16, 2015 9.948 10.05 9.948 10.04 109,620 +0.09(+0.90%)
Mar 13, 2015 9.964 10.02 9.911 9.953 135,777 -0.04(-0.42%)
Mar 12, 2015 9.953 10.01 9.938 9.995 162,721 +0.05(+0.48%)
Mar 11, 2015 10.02 10.02 9.916 9.948 215,455 -0.21(-2.08%)
Mar 10, 2015 10.23 10.27 10.14 10.16 306,391 -0.13(-1.28%)
Mar 09, 2015 10.26 10.30 10.25 10.29 169,640 +0.03(+0.31%)
Mar 06, 2015 10.33 10.37 10.24 10.26 161,576 -0.10(-0.92%)
Mar 05, 2015 10.32 10.39 10.32 10.35 211,605 +0.02(+0.15%)
Mar 04, 2015 10.32 10.34 10.25 10.34 167,946 +0.03(+0.26%)
Mar 03, 2015 10.26 10.35 10.26 10.31 157,195 -0.04(-0.36%)
Mar 02, 2015 10.28 10.36 10.28 10.35 183,579 +0.05(+0.46%)
Feb 27, 2015 10.29 10.34 10.27 10.30 192,957 +0.01(+0.05%)
Feb 26, 2015 10.25 10.33 10.25 10.30 243,542 +0.01(+0.05%)
Feb 25, 2015 10.23 10.33 10.23 10.29 235,454 +0.04(+0.36%)
Feb 24, 2015 10.20 10.29 10.20 10.25 267,612 +0.02(+0.15%)
Feb 23, 2015 10.22 10.26 10.20 10.24 240,808 +0.03(+0.26%)
Feb 20, 2015 10.13 10.22 10.07 10.21 202,412 +0.09(+0.89%)
Feb 19, 2015 10.07 10.17 10.07 10.12 171,376 +0.01(+0.15%)
Feb 18, 2015 10.07 10.13 10.06 10.11 157,464 +0.04(+0.38%)
Feb 17, 2015 10.10 10.10 10.06 10.07 216,596 -0.04(-0.37%)
Feb 13, 2015 10.04 10.11 10.11 10.11 257,483 +0.04(+0.42%)
Feb 12, 2015 9.974 10.06 9.974 10.06 324,362 +0.13(+1.28%)
Feb 11, 2015 9.916 10.01 9.911 9.937 442,759 -0.03(-0.32%)
Feb 10, 2015 9.911 9.985 9.890 9.969 314,668 +0.09(+0.91%)
Feb 09, 2015 9.847 9.927 9.842 9.879 285,868 -0.04(-0.37%)
Feb 06, 2015 9.932 9.985 9.869 9.916 230,299 -0.04(-0.42%)
Feb 05, 2015 9.895 9.964 9.895 9.958 164,794 +0.05(+0.48%)
Feb 04, 2015 9.879 9.974 9.874 9.911 186,521 -0.02(-0.16%)
Feb 03, 2015 9.869 9.953 9.869 9.927 233,034 +0.08(+0.81%)
Feb 02, 2015 9.826 9.879 9.705 9.847 212,246 -0.02(-0.21%)
Jan 30, 2015 9.879 9.879 9.805 9.869 168,614 -0.07(-0.69%)
Jan 29, 2015 9.858 9.948 9.781 9.937 138,995 +0.05(+0.53%)
Jan 28, 2015 9.995 10.06 9.863 9.884 274,224 -0.03(-0.32%)
Jan 27, 2015 9.980 9.980 9.853 9.916 169,959 -0.17(-1.73%)
Jan 26, 2015 10.07 10.10 10.05 10.09 128,236 +0.00(+0.00%)
Jan 23, 2015 10.11 10.12 10.06 10.09 230,474 -0.01(-0.10%)
Jan 22, 2015 10.00 10.12 9.879 10.10 254,057 +0.18(+1.81%)
Jan 21, 2015 9.911 9.984 9.837 9.921 152,265 +0.01(+0.13%)
Jan 20, 2015 9.847 9.921 9.795 9.908 177,824 +0.04(+0.46%)
Jan 16, 2015 9.715 9.879 9.715 9.863 177,082 +0.06(+0.65%)
Jan 15, 2015 9.858 9.881 9.752 9.800 157,539 -0.04(-0.38%)
Jan 14, 2015 9.826 9.911 9.779 9.837 270,276 -0.13(-1.33%)
Jan 13, 2015 9.990 10.14 9.911 9.969 155,821 -0.02(-0.21%)
Jan 12, 2015 10.06 10.06 9.990 9.990 104,497 -0.10(-0.94%)
Jan 09, 2015 10.13 10.15 10.06 10.09 215,192 -0.03(-0.31%)
Jan 08, 2015 10.07 10.14 10.05 10.12 322,079 +0.12(+1.22%)
Jan 07, 2015 9.964 10.04 9.948 9.995 499,663 +0.04(+0.42%)
Jan 06, 2015 9.964 10.05 9.921 9.953 252,017 -0.07(-0.74%)
Jan 05, 2015 10.22 10.22 9.953 10.03 280,231 -0.18(-1.76%)
Jan 02, 2015 10.18 10.30 10.09 10.21 301,109 +0.03(+0.31%)
Dec 31, 2014 10.38 10.18 10.18 10.18 399,751 -0.27(-2.58%)
Dec 30, 2014 10.44 10.47 10.40 10.44 291,682 -0.01(-0.05%)
Dec 29, 2014 10.42 10.47 10.42 10.45 193,235 -0.02(-0.15%)
Dec 26, 2014 10.44 10.49 10.42 10.47 182,659 +0.03(+0.30%)
Dec 24, 2014 10.34 10.43 10.43 10.43 197,132 +0.03(+0.30%)
Dec 23, 2014 10.60 10.60 10.40 10.40 191,362 -0.03(-0.25%)
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.