Nuveen NASDAQ 100 Dynamic Overwrite Fund (NQ: QQQX )

30.51 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 30.59 30.65 30.16 30.51 126,553 +0.37(+1.23%)
Dec 07, 2021 30.11 30.39 29.82 30.14 130,635 +0.78(+2.66%)
Dec 06, 2021 29.41 30.35 29.10 29.36 162,051 +0.03(+0.10%)
Dec 03, 2021 29.74 29.96 29.20 29.33 116,814 -0.24(-0.81%)
Dec 02, 2021 29.71 29.77 29.34 29.57 109,774 -0.12(-0.40%)
Dec 01, 2021 30.43 29.66 29.69 76,383 -0.28(-0.93%)
Nov 30, 2021 30.13 30.40 29.80 29.97 127,881 -0.17(-0.56%)
Nov 29, 2021 30.01 30.17 29.78 30.14 80,085 +0.37(+1.24%)
Nov 26, 2021 29.77 30.13 29.66 29.77 75,040 -0.52(-1.72%)
Nov 24, 2021 30.24 30.31 30.00 30.29 61,628 +0.05(+0.17%)
Nov 23, 2021 30.36 30.36 30.20 30.24 85,138 -0.07(-0.23%)
Nov 22, 2021 30.55 30.72 30.27 30.31 96,072 -0.15(-0.49%)
Nov 19, 2021 30.45 30.61 30.40 30.46 64,336 +0.04(+0.12%)
Nov 18, 2021 30.35 30.43 30.41 30.42 91,342 +0.02(+0.08%)
Nov 17, 2021 30.48 31.00 30.35 30.40 82,446 -0.15(-0.49%)
Nov 16, 2021 30.53 30.63 30.46 30.55 76,062 +0.08(+0.26%)
Nov 15, 2021 30.51 30.59 30.36 30.47 81,131 +0.04(+0.13%)
Nov 12, 2021 30.38 30.48 30.22 30.43 48,513 +0.10(+0.33%)
Nov 11, 2021 30.24 30.49 30.24 30.33 74,078 +0.17(+0.56%)
Nov 10, 2021 30.50 30.16 101,927 -0.29(-0.95%)
Nov 09, 2021 30.73 30.73 30.28 30.45 77,221 -0.08(-0.26%)
Nov 08, 2021 30.70 30.70 30.44 30.53 97,466 +0.03(+0.10%)
Nov 05, 2021 30.50 30.60 30.42 30.50 92,316 +0.16(+0.53%)
Nov 04, 2021 30.27 30.46 30.20 30.34 134,580 +0.23(+0.76%)
Nov 03, 2021 30.18 30.19 29.98 30.11 118,154 -0.07(-0.23%)
Nov 02, 2021 29.96 30.23 29.96 30.18 74,158 +0.22(+0.73%)
Nov 01, 2021 30.17 29.88 29.85 29.96 114,220 +0.08(+0.27%)
Oct 29, 2021 29.90 29.94 29.72 29.88 93,990 -0.05(-0.17%)
Oct 28, 2021 29.76 29.99 29.72 29.93 88,886 +0.29(+0.98%)
Oct 27, 2021 29.70 29.87 29.61 29.64 106,290 -0.03(-0.10%)
Oct 26, 2021 29.70 29.67 83,136 +0.19(+0.64%)
Oct 25, 2021 29.37 29.57 29.16 29.48 93,859 +0.11(+0.37%)
Oct 22, 2021 29.27 29.50 29.16 29.37 84,017 +0.03(+0.10%)
Oct 21, 2021 29.52 29.52 29.28 29.34 85,757 -0.15(-0.51%)
Oct 20, 2021 29.72 29.72 29.40 29.49 104,854 -0.10(-0.34%)
Oct 19, 2021 29.64 29.67 29.50 29.59 77,558 +0.10(+0.34%)
Oct 18, 2021 29.15 29.56 29.08 29.49 116,838 +0.39(+1.34%)
Oct 15, 2021 29.02 29.25 29.02 29.10 86,039 +0.20(+0.69%)
Oct 14, 2021 28.88 28.93 28.64 28.90 71,334 +0.40(+1.40%)
Oct 13, 2021 28.59 28.94 28.35 28.50 90,968 +0.07(+0.25%)
Oct 12, 2021 28.71 28.71 28.35 28.43 84,194 -0.14(-0.49%)
Oct 11, 2021 28.67 28.83 28.52 28.57 85,939 -0.14(-0.49%)
Oct 08, 2021 28.70 28.78 28.56 28.71 74,055 +0.17(+0.60%)
Oct 07, 2021 28.34 28.65 28.34 28.54 84,042 +0.31(+1.10%)
Oct 06, 2021 28.01 28.58 27.81 28.23 134,306 +0.18(+0.64%)
Oct 05, 2021 28.09 28.25 28.01 28.05 131,032 -0.08(-0.28%)
Oct 04, 2021 28.54 28.80 28.02 28.13 157,561 -0.40(-1.40%)
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.