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 (%)
Mar 31, 2017 12.35 12.53 12.35 12.46 286,691 +0.10(+0.78%)
Mar 30, 2017 12.32 12.45 12.32 12.37 176,428 +0.00(+0.00%)
Mar 29, 2017 12.51 12.53 12.36 12.37 208,197 -0.15(-1.20%)
Mar 28, 2017 12.30 12.56 12.30 12.52 266,670 +0.25(+2.06%)
Mar 27, 2017 12.32 12.32 12.23 12.26 164,993 -0.10(-0.78%)
Mar 24, 2017 12.41 12.47 12.25 12.36 169,853 -0.04(-0.29%)
Mar 23, 2017 12.20 12.44 12.20 12.40 159,970 +0.19(+1.58%)
Mar 22, 2017 12.38 12.41 12.20 12.20 565,498 -0.22(-1.79%)
Mar 21, 2017 12.64 12.67 12.40 12.43 273,278 -0.14(-1.15%)
Mar 20, 2017 12.77 12.81 12.56 12.57 448,733 -0.13(-1.04%)
Mar 17, 2017 12.67 13.00 12.61 12.70 462,681 +0.08(+0.62%)
Mar 16, 2017 12.66 12.73 12.57 12.63 316,847 -0.02(-0.13%)
Mar 15, 2017 12.56 12.67 12.52 12.64 205,951 +0.11(+0.85%)
Mar 14, 2017 12.60 12.64 12.45 12.53 164,029 -0.13(-1.05%)
Mar 13, 2017 12.55 12.67 12.50 12.67 195,215 +0.11(+0.91%)
Mar 10, 2017 12.48 12.56 12.42 12.55 312,167 +0.13(+1.05%)
Mar 09, 2017 12.55 12.58 12.34 12.42 518,785 -0.13(-1.04%)
Mar 08, 2017 12.56 12.59 12.53 12.55 187,626 +0.01(+0.05%)
Mar 07, 2017 12.49 12.57 12.48 12.55 179,147 +0.01(+0.09%)
Mar 06, 2017 12.48 12.55 12.44 12.54 219,706 +0.05(+0.43%)
Mar 03, 2017 12.36 12.48 12.31 12.48 190,697 +0.18(+1.49%)
Mar 02, 2017 12.36 12.43 12.30 12.30 154,810 -0.06(-0.48%)
Mar 01, 2017 12.33 12.40 12.32 12.36 171,963 +0.09(+0.73%)
Feb 28, 2017 12.27 12.32 12.24 12.27 149,473 +0.00(+0.00%)
Feb 27, 2017 12.24 12.27 12.22 12.27 204,558 +0.03(+0.24%)
Feb 24, 2017 12.24 12.24 12.22 12.24 154,957 -0.03(-0.24%)
Feb 23, 2017 12.30 12.31 12.04 12.27 287,126 +0.04(+0.34%)
Feb 22, 2017 12.21 12.39 12.19 12.23 389,700 -0.04(-0.34%)
Feb 21, 2017 12.21 12.36 12.21 12.27 294,975 +0.12(+0.95%)
Feb 17, 2017 12.15 12.15 12.15 0 +0.07(+0.61%)
Feb 16, 2017 12.05 12.16 12.05 12.08 242,644 -0.01(-0.10%)
Feb 15, 2017 12.04 12.15 12.04 12.09 262,197 +0.01(+0.10%)
Feb 14, 2017 12.01 12.09 12.00 12.08 152,252 +0.07(+0.54%)
Feb 13, 2017 12.10 12.10 11.99 12.01 286,004 -0.05(-0.44%)
Feb 10, 2017 11.97 12.08 11.92 12.07 254,572 +0.16(+1.34%)
Feb 09, 2017 11.84 11.92 11.81 11.91 242,268 +0.09(+0.75%)
Feb 08, 2017 11.85 11.89 11.80 11.82 265,330 -0.01(-0.10%)
Feb 07, 2017 11.84 11.87 11.81 11.83 302,311 -0.03(-0.25%)
Feb 06, 2017 11.85 11.88 11.79 11.86 438,977 -0.02(-0.20%)
Feb 03, 2017 11.85 11.91 11.81 11.88 657,511 +0.15(+1.26%)
Feb 02, 2017 11.76 11.76 11.57 11.73 386,972 +0.12(+1.02%)
Feb 01, 2017 11.55 11.62 11.55 11.62 354,453 +0.14(+1.24%)
Jan 31, 2017 11.52 11.57 11.43 11.47 241,143 -0.08(-0.69%)
Jan 30, 2017 11.60 11.65 11.51 11.55 200,981 -0.09(-0.78%)
Jan 27, 2017 11.69 11.69 11.63 11.64 173,546 -0.04(-0.32%)
Jan 26, 2017 11.65 11.70 11.65 11.68 214,148 +0.04(+0.31%)
Jan 25, 2017 11.62 11.68 11.60 11.65 199,636 +0.07(+0.56%)
Jan 24, 2017 11.45 11.60 11.45 11.58 181,501 +0.14(+1.24%)
Jan 23, 2017 11.43 11.49 11.40 11.44 229,349 +0.02(+0.21%)
Jan 20, 2017 11.44 11.49 11.40 11.41 142,839 +0.00(+0.00%)
Jan 19, 2017 11.48 11.48 11.39 11.41 148,510 -0.02(-0.16%)
Jan 18, 2017 11.45 11.46 11.37 11.43 126,940 +0.01(+0.05%)
Jan 17, 2017 11.44 11.47 11.38 11.43 219,185 -0.03(-0.26%)
Jan 13, 2017 11.46 11.46 11.46 0 +0.10(+0.89%)
Jan 12, 2017 11.44 11.44 11.31 11.36 158,131 -0.09(-0.78%)
Jan 11, 2017 11.41 11.46 11.34 11.44 148,707 +0.04(+0.31%)
Jan 10, 2017 11.46 11.47 11.34 11.41 219,709 -0.01(-0.10%)
Jan 09, 2017 11.32 11.44 11.25 11.42 433,173 +0.12(+1.05%)
Jan 06, 2017 11.08 11.31 11.07 11.30 513,138 +0.23(+2.09%)
Jan 05, 2017 10.91 11.11 10.91 11.07 197,363 -0.04(-0.37%)
Jan 04, 2017 11.08 11.12 11.05 11.11 148,550 +0.07(+0.64%)
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.