Nuveen NASDAQ 100 Dynamic Overwrite Fund (XQQQX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 30 May 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 29 May 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 28 May 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 24 May 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 23 May 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 22 May 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 21 May 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 20 May 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 17 May 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 16 May 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 15 May 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 14 May 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 13 May 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 10 May 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 09 May 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 08 May 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 07 May 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 06 May 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 03 May 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 02 May 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 01 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 30 Apr 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 29 Apr 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 26 Apr 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 25 Apr 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 24 Apr 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 23 Apr 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 22 Apr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 19 Apr 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 18 Apr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 17 Apr 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 16 Apr 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 15 Apr 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 12 Apr 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 11 Apr 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 10 Apr 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 09 Apr 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 08 Apr 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 05 Apr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 04 Apr 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 03 Apr 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 02 Apr 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 01 Apr 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| 28 Mar 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 27 Mar 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 26 Mar 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 25 Mar 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 22 Mar 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| 21 Mar 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 20 Mar 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 19 Mar 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 18 Mar 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 15 Mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 14 Mar 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 13 Mar 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 12 Mar 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 11 Mar 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 08 Mar 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 07 Mar 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 06 Mar 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 05 Mar 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 04 Mar 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 01 Mar 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| 29 Feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 28 Feb 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 27 Feb 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 26 Feb 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 23 Feb 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 22 Feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 21 Feb 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 20 Feb 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 16 Feb 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 15 Feb 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 14 Feb 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 13 Feb 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 12 Feb 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 09 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 08 Feb 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 07 Feb 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 06 Feb 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 05 Feb 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 02 Feb 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 01 Feb 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 31 Jan 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 30 Jan 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 29 Jan 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 26 Jan 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 25 Jan 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 24 Jan 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 23 Jan 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 22 Jan 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 19 Jan 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 18 Jan 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 17 Jan 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 16 Jan 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 12 Jan 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 11 Jan 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 10 Jan 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 09 Jan 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| *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.