Nuveen Dow 30 Dynamic Overwrite Fund (DIAX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 13.82 | 13.89 | 13.56 | 13.60 | 13.60 | 104,000 |
| 12 Apr 2024 | 14.00 | 14.00 | 13.72 | 13.74 | 13.74 | 84,100 |
| 11 Apr 2024 | 14.02 | 14.06 | 13.95 | 14.04 | 14.04 | 44,700 |
| 10 Apr 2024 | 14.06 | 14.06 | 13.73 | 13.93 | 13.93 | 162,100 |
| 09 Apr 2024 | 14.24 | 14.24 | 14.06 | 14.11 | 14.11 | 93,400 |
| 08 Apr 2024 | 14.14 | 14.19 | 14.09 | 14.14 | 14.14 | 54,300 |
| 05 Apr 2024 | 14.07 | 14.20 | 14.02 | 14.15 | 14.15 | 63,700 |
| 04 Apr 2024 | 14.34 | 14.38 | 14.09 | 14.09 | 14.09 | 170,700 |
| 03 Apr 2024 | 14.37 | 14.48 | 14.31 | 14.31 | 14.31 | 88,200 |
| 02 Apr 2024 | 14.46 | 14.49 | 14.37 | 14.41 | 14.41 | 98,600 |
| 01 Apr 2024 | 14.70 | 14.74 | 14.58 | 14.59 | 14.59 | 85,400 |
| 28 Mar 2024 | 14.58 | 14.66 | 14.58 | 14.66 | 14.66 | 94,700 |
| 27 Mar 2024 | 14.47 | 14.58 | 14.47 | 14.58 | 14.58 | 99,100 |
| 26 Mar 2024 | 14.41 | 14.52 | 14.38 | 14.38 | 14.38 | 73,200 |
| 25 Mar 2024 | 14.44 | 14.44 | 14.39 | 14.41 | 14.41 | 34,900 |
| 22 Mar 2024 | 14.54 | 14.54 | 14.45 | 14.47 | 14.47 | 54,900 |
| 21 Mar 2024 | 14.42 | 14.56 | 14.36 | 14.54 | 14.54 | 85,200 |
| 20 Mar 2024 | 14.34 | 14.42 | 14.32 | 14.36 | 14.36 | 132,000 |
| 19 Mar 2024 | 14.22 | 14.36 | 14.22 | 14.30 | 14.30 | 90,800 |
| 18 Mar 2024 | 14.22 | 14.29 | 14.16 | 14.18 | 14.18 | 46,000 |
| 15 Mar 2024 | 14.18 | 14.28 | 14.14 | 14.15 | 14.15 | 63,000 |
| 14 Mar 2024 | 14.25 | 14.36 | 14.15 | 14.18 | 14.18 | 90,700 |
| 14 Mar 2024 | 0.287 Dividend | |||||
| 13 Mar 2024 | 14.68 | 14.68 | 14.56 | 14.57 | 14.28 | 85,500 |
| 12 Mar 2024 | 14.48 | 14.66 | 14.45 | 14.64 | 14.35 | 86,200 |
| 11 Mar 2024 | 14.47 | 14.48 | 14.41 | 14.45 | 14.17 | 70,600 |
| 08 Mar 2024 | 14.53 | 14.61 | 14.44 | 14.47 | 14.18 | 52,000 |
| 07 Mar 2024 | 14.55 | 14.60 | 14.50 | 14.51 | 14.22 | 79,200 |
| 06 Mar 2024 | 14.48 | 14.60 | 14.47 | 14.47 | 14.18 | 100,000 |
| 05 Mar 2024 | 14.58 | 14.58 | 14.42 | 14.44 | 14.16 | 66,200 |
| 04 Mar 2024 | 14.59 | 14.59 | 14.52 | 14.58 | 14.29 | 65,900 |
| 01 Mar 2024 | 14.57 | 14.62 | 14.52 | 14.60 | 14.31 | 40,200 |
| 29 Feb 2024 | 14.57 | 14.63 | 14.50 | 14.51 | 14.22 | 78,300 |
| 28 Feb 2024 | 14.55 | 14.58 | 14.49 | 14.51 | 14.22 | 48,100 |
| 27 Feb 2024 | 14.67 | 14.69 | 14.53 | 14.55 | 14.26 | 66,200 |
| 26 Feb 2024 | 14.74 | 14.74 | 14.58 | 14.62 | 14.33 | 70,600 |
| 23 Feb 2024 | 14.67 | 14.70 | 14.61 | 14.67 | 14.38 | 63,300 |
| 22 Feb 2024 | 14.62 | 14.70 | 14.60 | 14.62 | 14.33 | 78,200 |
| 21 Feb 2024 | 14.52 | 14.59 | 14.44 | 14.52 | 14.23 | 73,700 |
| 20 Feb 2024 | 14.55 | 14.63 | 14.48 | 14.49 | 14.20 | 72,500 |
| 16 Feb 2024 | 14.59 | 14.60 | 14.55 | 14.55 | 14.26 | 44,700 |
| 15 Feb 2024 | 14.55 | 14.64 | 14.55 | 14.62 | 14.33 | 66,200 |
| 14 Feb 2024 | 14.45 | 14.55 | 14.45 | 14.53 | 14.24 | 68,400 |
| 13 Feb 2024 | 14.48 | 14.48 | 14.34 | 14.40 | 14.12 | 122,000 |
| 12 Feb 2024 | 14.54 | 14.58 | 14.51 | 14.53 | 14.24 | 82,100 |
| 09 Feb 2024 | 14.62 | 14.64 | 14.45 | 14.47 | 14.18 | 103,400 |
| 08 Feb 2024 | 14.55 | 14.57 | 14.50 | 14.54 | 14.25 | 62,600 |
| 07 Feb 2024 | 14.54 | 14.62 | 14.54 | 14.57 | 14.28 | 90,900 |
| 06 Feb 2024 | 14.44 | 14.56 | 14.43 | 14.53 | 14.24 | 75,300 |
| 05 Feb 2024 | 14.38 | 14.44 | 14.27 | 14.44 | 14.16 | 105,800 |
| 02 Feb 2024 | 14.57 | 14.60 | 14.44 | 14.50 | 14.21 | 59,300 |
| 01 Feb 2024 | 14.44 | 14.58 | 14.44 | 14.57 | 14.28 | 102,700 |
| 31 Jan 2024 | 14.47 | 14.52 | 14.39 | 14.40 | 14.12 | 113,900 |
| 30 Jan 2024 | 14.41 | 14.48 | 14.37 | 14.47 | 14.18 | 95,200 |
| 29 Jan 2024 | 14.39 | 14.42 | 14.33 | 14.41 | 14.13 | 104,800 |
| 26 Jan 2024 | 14.38 | 14.41 | 14.35 | 14.39 | 14.11 | 77,600 |
| 25 Jan 2024 | 14.39 | 14.40 | 14.27 | 14.35 | 14.07 | 100,900 |
| 24 Jan 2024 | 14.49 | 14.50 | 14.32 | 14.33 | 14.05 | 72,400 |
| 23 Jan 2024 | 14.51 | 14.52 | 14.36 | 14.39 | 14.11 | 67,900 |
| 22 Jan 2024 | 14.46 | 14.48 | 14.41 | 14.46 | 14.18 | 73,200 |
| 19 Jan 2024 | 14.33 | 14.43 | 14.25 | 14.42 | 14.14 | 87,400 |
| 18 Jan 2024 | 14.30 | 14.43 | 14.24 | 14.25 | 13.97 | 130,300 |
| 17 Jan 2024 | 14.33 | 14.36 | 14.23 | 14.28 | 14.00 | 122,900 |
| 16 Jan 2024 | 14.46 | 14.46 | 14.31 | 14.34 | 14.06 | 65,100 |
| 12 Jan 2024 | 14.51 | 14.54 | 14.36 | 14.46 | 14.18 | 56,000 |
| 11 Jan 2024 | 14.43 | 14.53 | 14.31 | 14.51 | 14.22 | 163,100 |
| 10 Jan 2024 | 14.40 | 14.46 | 14.37 | 14.41 | 14.13 | 155,100 |
| 09 Jan 2024 | 14.40 | 14.40 | 14.26 | 14.35 | 14.07 | 166,100 |
| 08 Jan 2024 | 14.24 | 14.39 | 14.10 | 14.38 | 14.10 | 249,200 |
| 05 Jan 2024 | 14.09 | 14.20 | 14.01 | 14.17 | 13.89 | 200,600 |
| 04 Jan 2024 | 14.01 | 14.07 | 14.01 | 14.06 | 13.78 | 84,200 |
| 03 Jan 2024 | 14.04 | 14.04 | 13.97 | 14.00 | 13.72 | 117,700 |
| 02 Jan 2024 | 14.01 | 14.04 | 13.95 | 14.03 | 13.75 | 134,600 |
| 29 Dec 2023 | 14.08 | 14.16 | 13.97 | 14.00 | 13.72 | 183,400 |
| 28 Dec 2023 | 14.10 | 14.11 | 13.98 | 14.08 | 13.80 | 259,700 |
| 27 Dec 2023 | 14.07 | 14.13 | 13.98 | 14.05 | 13.77 | 236,400 |
| 26 Dec 2023 | 13.96 | 14.07 | 13.96 | 14.03 | 13.75 | 216,300 |
| 22 Dec 2023 | 14.00 | 14.06 | 13.88 | 13.96 | 13.69 | 314,400 |
| 21 Dec 2023 | 13.96 | 14.00 | 13.91 | 13.97 | 13.69 | 154,900 |
| 20 Dec 2023 | 14.05 | 14.09 | 13.92 | 13.92 | 13.65 | 113,200 |
| 19 Dec 2023 | 14.02 | 14.13 | 14.02 | 14.06 | 13.78 | 114,000 |
| 18 Dec 2023 | 13.94 | 14.03 | 13.94 | 14.01 | 13.73 | 106,400 |
| 15 Dec 2023 | 14.02 | 14.02 | 13.94 | 13.96 | 13.69 | 109,800 |
| 14 Dec 2023 | 13.96 | 14.04 | 13.92 | 14.02 | 13.74 | 139,200 |
| 14 Dec 2023 | 0.287 Dividend | |||||
| 13 Dec 2023 | 14.04 | 14.16 | 14.03 | 14.16 | 13.60 | 114,900 |
| 12 Dec 2023 | 13.99 | 14.08 | 13.96 | 14.03 | 13.47 | 104,100 |
| 11 Dec 2023 | 13.97 | 14.00 | 13.94 | 13.99 | 13.44 | 85,600 |
| 08 Dec 2023 | 13.96 | 13.99 | 13.94 | 13.96 | 13.41 | 95,000 |
| 07 Dec 2023 | 13.96 | 14.00 | 13.95 | 13.95 | 13.40 | 111,000 |
| 06 Dec 2023 | 13.94 | 14.00 | 13.93 | 13.93 | 13.38 | 190,700 |
| 05 Dec 2023 | 13.90 | 13.98 | 13.90 | 13.97 | 13.42 | 150,100 |
| 04 Dec 2023 | 13.98 | 13.99 | 13.92 | 13.97 | 13.42 | 135,400 |
| 01 Dec 2023 | 13.86 | 14.00 | 13.86 | 13.98 | 13.43 | 144,700 |
| 30 Nov 2023 | 13.75 | 13.89 | 13.68 | 13.88 | 13.33 | 165,800 |
| 29 Nov 2023 | 13.81 | 13.87 | 13.78 | 13.78 | 13.23 | 63,300 |
| 28 Nov 2023 | 13.73 | 13.83 | 13.73 | 13.77 | 13.23 | 59,700 |
| 27 Nov 2023 | 13.67 | 13.78 | 13.67 | 13.76 | 13.22 | 100,700 |
| 24 Nov 2023 | 13.65 | 13.75 | 13.65 | 13.74 | 13.20 | 26,900 |
| 22 Nov 2023 | 13.57 | 13.72 | 13.54 | 13.68 | 13.14 | 138,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.