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 )

24.50 +0.08 (+0.33%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 26, 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 9.508 9.539 9.418 9.439 152,728 -0.12(-1.22%)
Aug 28, 2015 9.487 9.556 9.460 9.556 145,023 +0.04(+0.45%)
Aug 27, 2015 9.392 9.529 9.317 9.513 343,145 +0.29(+3.16%)
Aug 26, 2015 9.063 9.249 8.973 9.222 334,941 +0.31(+3.51%)
Aug 25, 2015 8.920 9.137 8.899 8.910 573,428 +0.24(+2.81%)
Aug 24, 2015 8.047 9.132 7.862 8.666 1,484,890 -0.73(-7.72%)
Aug 21, 2015 9.741 9.815 9.349 9.392 750,000 -0.47(-4.80%)
Aug 20, 2015 10.01 10.04 9.857 9.865 213,505 -0.21(-2.13%)
Aug 19, 2015 10.08 10.12 10.01 10.08 179,891 -0.01(-0.05%)
Aug 18, 2015 10.05 10.10 10.05 10.09 89,995 -0.02(-0.16%)
Aug 17, 2015 10.06 10.11 10.03 10.10 141,151 +0.04(+0.37%)
Aug 14, 2015 10.06 10.08 10.02 10.06 98,601 +0.02(+0.21%)
Aug 13, 2015 10.04 10.10 10.01 10.04 127,891 -0.02(-0.21%)
Aug 12, 2015 9.932 10.06 9.877 10.06 163,648 +0.04(+0.42%)
Aug 11, 2015 10.00 10.07 9.963 10.02 154,814 -0.03(-0.32%)
Aug 10, 2015 10.03 10.08 10.02 10.05 157,921 +0.11(+1.06%)
Aug 07, 2015 9.969 10.01 9.905 9.947 170,962 -0.06(-0.58%)
Aug 06, 2015 10.14 10.18 9.979 10.01 310,724 -0.18(-1.77%)
Aug 05, 2015 10.16 10.25 10.16 10.19 165,526 +0.05(+0.47%)
Aug 04, 2015 10.11 10.17 10.11 10.14 110,749 -0.02(-0.16%)
Aug 03, 2015 10.21 10.23 10.12 10.15 112,211 -0.05(-0.47%)
Jul 31, 2015 10.25 10.25 10.16 10.20 114,591 -0.03(-0.31%)
Jul 30, 2015 10.19 10.23 10.13 10.23 158,233 +0.05(+0.47%)
Jul 29, 2015 10.16 10.19 10.13 10.19 100,622 +0.06(+0.63%)
Jul 28, 2015 10.04 10.13 9.990 10.12 234,413 +0.05(+0.53%)
Jul 27, 2015 10.14 10.14 10.04 10.07 222,592 -0.07(-0.73%)
Jul 24, 2015 10.22 10.22 10.11 10.14 527,102 -0.02(-0.21%)
Jul 23, 2015 10.16 10.24 10.12 10.16 260,112 -0.02(-0.21%)
Jul 22, 2015 10.14 10.22 10.13 10.19 178,093 -0.08(-0.82%)
Jul 21, 2015 10.28 10.28 10.22 10.27 193,420 +0.04(+0.36%)
Jul 20, 2015 10.23 10.26 10.21 10.23 181,132 +0.02(+0.15%)
Jul 17, 2015 10.20 10.23 10.19 10.22 224,866 +0.06(+0.63%)
Jul 16, 2015 10.06 10.16 10.06 10.15 164,989 +0.12(+1.21%)
Jul 15, 2015 9.958 10.06 9.958 10.03 173,163 +0.05(+0.48%)
Jul 14, 2015 9.985 10.03 9.947 9.985 116,703 +0.04(+0.43%)
Jul 13, 2015 9.868 9.963 9.868 9.942 123,834 +0.12(+1.24%)
Jul 10, 2015 9.767 9.826 9.742 9.820 101,931 +0.17(+1.81%)
Jul 09, 2015 9.746 9.799 9.646 9.646 137,534 -0.04(-0.38%)
Jul 08, 2015 9.720 9.757 9.667 9.683 175,358 -0.12(-1.24%)
Jul 07, 2015 9.778 9.805 9.659 9.805 157,666 +0.01(+0.11%)
Jul 06, 2015 9.767 9.820 9.741 9.794 98,720 -0.01(-0.11%)
Jul 02, 2015 9.794 9.805 9.805 9.805 257,271 -0.04(-0.38%)
Jul 01, 2015 9.879 9.879 9.767 9.842 228,355 +0.07(+0.76%)
Jun 30, 2015 9.762 9.810 9.699 9.767 169,438 +0.03(+0.27%)
Jun 29, 2015 9.842 9.879 9.741 9.741 264,453 -0.22(-2.18%)
Jun 26, 2015 10.03 10.04 9.916 9.958 161,933 -0.03(-0.32%)
Jun 25, 2015 10.02 10.08 9.990 9.990 75,150 -0.04(-0.38%)
Jun 24, 2015 10.03 10.09 10.03 10.03 113,917 -0.03(-0.31%)
Jun 23, 2015 10.01 10.07 10.01 10.06 111,795 +0.02(+0.21%)
Jun 22, 2015 10.06 10.07 10.01 10.04 78,690 +0.06(+0.58%)
Jun 19, 2015 10.07 10.07 9.969 9.979 91,690 -0.06(-0.63%)
Jun 18, 2015 9.947 10.05 9.947 10.04 226,032 +0.09(+0.90%)
Jun 17, 2015 9.969 10.00 9.910 9.953 114,723 +0.03(+0.32%)
Jun 16, 2015 9.879 9.932 9.879 9.921 150,190 -0.01(-0.11%)
Jun 15, 2015 9.895 9.947 9.847 9.932 105,849 -0.02(-0.16%)
Jun 12, 2015 9.985 10.00 9.937 9.947 150,883 -0.05(-0.48%)
Jun 11, 2015 9.990 10.03 9.947 9.995 214,715 -0.11(-1.05%)
Jun 10, 2015 10.01 10.14 10.01 10.10 289,479 +0.07(+0.74%)
Jun 09, 2015 10.03 10.06 9.991 10.03 160,010 -0.04(-0.37%)
Jun 08, 2015 10.03 10.07 10.01 10.06 251,576 -0.01(-0.05%)
Jun 05, 2015 10.05 10.09 10.02 10.07 152,619 +0.00(+0.00%)
Jun 04, 2015 10.10 10.17 10.05 10.07 191,669 -0.11(-1.09%)
Jun 03, 2015 10.13 10.21 10.13 10.18 159,221 +0.06(+0.57%)
Jun 02, 2015 10.09 10.19 10.09 10.12 183,960 -0.06(-0.62%)
Jun 01, 2015 10.23 10.23 10.13 10.19 138,206 +0.03(+0.26%)
May 29, 2015 10.19 10.23 10.15 10.16 146,809 -0.06(-0.57%)
May 28, 2015 10.20 10.25 10.17 10.22 110,961 -0.04(-0.41%)
May 27, 2015 10.09 10.28 10.09 10.26 160,005 +0.16(+1.57%)
May 26, 2015 10.22 10.28 10.07 10.10 185,983 -0.16(-1.60%)
May 22, 2015 10.27 10.27 10.27 10.27 197,770 +0.00(+0.00%)
May 21, 2015 10.19 10.27 10.16 10.27 119,130 +0.03(+0.26%)
May 20, 2015 10.14 10.27 10.14 10.24 240,569 +0.08(+0.83%)
May 19, 2015 10.15 10.19 10.13 10.15 147,298 -0.03(-0.31%)
May 18, 2015 10.10 10.19 10.10 10.19 178,185 +0.06(+0.57%)
May 15, 2015 10.13 10.18 10.10 10.13 205,446 -0.03(-0.26%)
May 14, 2015 10.06 10.16 10.06 10.15 310,253 +0.08(+0.84%)
May 13, 2015 10.01 10.10 10.01 10.07 96,251 +0.07(+0.69%)
May 12, 2015 9.953 10.04 9.926 10.00 116,673 -0.01(-0.11%)
May 11, 2015 10.01 10.09 10.01 10.01 176,266 -0.05(-0.53%)
May 08, 2015 10.02 10.09 10.02 10.06 138,637 +0.09(+0.90%)
May 07, 2015 9.905 10.04 9.905 9.974 121,200 +0.03(+0.32%)
May 06, 2015 9.963 10.01 9.889 9.942 179,534 -0.04(-0.37%)
May 05, 2015 9.995 10.05 9.960 9.979 103,622 -0.08(-0.79%)
May 04, 2015 10.06 10.12 10.06 10.06 108,975 +0.01(+0.05%)
May 01, 2015 9.963 10.06 9.963 10.05 100,324 +0.12(+1.23%)
Apr 30, 2015 10.03 10.06 9.921 9.932 139,955 -0.14(-1.37%)
Apr 29, 2015 10.09 10.16 10.07 10.07 123,671 -0.07(-0.73%)
Apr 28, 2015 10.14 10.19 10.09 10.14 171,049 -0.02(-0.21%)
Apr 27, 2015 10.28 10.28 10.14 10.16 150,437 -0.05(-0.47%)
Apr 24, 2015 10.19 10.24 10.18 10.21 179,989 +0.07(+0.73%)
Apr 23, 2015 10.11 10.16 10.07 10.14 104,017 +0.03(+0.26%)
Apr 22, 2015 10.09 10.13 10.03 10.11 117,016 +0.01(+0.10%)
Apr 21, 2015 10.07 10.10 10.05 10.10 135,764 +0.10(+0.95%)
Apr 20, 2015 10.00 10.04 9.963 10.01 134,204 +0.07(+0.69%)
Apr 17, 2015 9.995 9.995 9.889 9.937 205,214 -0.11(-1.11%)
Apr 16, 2015 9.992 10.07 9.992 10.05 167,583 +0.02(+0.16%)
Apr 15, 2015 10.04 10.05 9.997 10.03 167,332 +0.05(+0.53%)
Apr 14, 2015 9.979 10.01 9.942 9.979 173,986 +0.00(+0.00%)
Apr 13, 2015 9.990 10.07 9.979 9.979 144,022 -0.04(-0.42%)
Apr 10, 2015 9.969 10.06 9.969 10.02 153,278 +0.01(+0.05%)
Apr 09, 2015 9.905 10.02 9.905 10.02 106,036 +0.07(+0.69%)
Apr 08, 2015 9.889 9.979 9.889 9.947 98,649 +0.02(+0.21%)
Apr 07, 2015 9.863 9.979 9.863 9.926 143,123 +0.03(+0.27%)
Apr 06, 2015 9.741 9.942 9.736 9.900 151,897 +0.08(+0.81%)
Apr 02, 2015 9.752 9.820 9.820 9.820 279,938 -0.05(-0.48%)
Apr 01, 2015 9.953 9.953 9.820 9.868 222,262 -0.06(-0.59%)
Mar 31, 2015 9.895 10.02 9.895 9.926 270,841 -0.04(-0.37%)
Mar 30, 2015 9.889 9.990 9.889 9.963 234,075 +0.06(+0.59%)
Mar 27, 2015 9.815 9.963 9.815 9.905 121,835 +0.06(+0.59%)
Mar 26, 2015 9.868 9.935 9.847 9.847 317,998 -0.11(-1.06%)
Mar 25, 2015 10.09 10.12 9.953 9.953 193,333 -0.15(-1.47%)
Mar 24, 2015 10.14 10.20 10.10 10.10 128,614 -0.09(-0.88%)
Mar 23, 2015 10.16 10.23 10.16 10.19 147,370 -0.01(-0.10%)
Mar 20, 2015 10.20 10.24 10.18 10.20 139,279 +0.03(+0.26%)
Mar 19, 2015 10.13 10.21 10.12 10.18 72,279 +0.02(+0.21%)
Mar 18, 2015 9.958 10.19 9.958 10.15 219,657 +0.14(+1.43%)
Mar 17, 2015 9.990 10.10 9.990 10.01 190,071 -0.05(-0.47%)
Mar 16, 2015 9.963 10.07 9.963 10.06 109,449 +0.09(+0.90%)
Mar 13, 2015 9.979 10.03 9.926 9.969 135,566 -0.04(-0.42%)
Mar 12, 2015 9.969 10.02 9.954 10.01 162,468 +0.05(+0.48%)
Mar 11, 2015 10.04 10.04 9.932 9.963 215,120 -0.21(-2.08%)
Mar 10, 2015 10.24 10.28 10.16 10.18 305,914 -0.13(-1.28%)
Mar 09, 2015 10.28 10.32 10.27 10.31 169,375 +0.03(+0.31%)
Mar 06, 2015 10.35 10.38 10.25 10.28 161,325 -0.10(-0.92%)
Mar 05, 2015 10.34 10.40 10.34 10.37 211,276 +0.02(+0.15%)
Mar 04, 2015 10.34 10.36 10.27 10.36 167,685 +0.03(+0.26%)
Mar 03, 2015 10.28 10.37 10.28 10.33 156,950 -0.04(-0.36%)
Mar 02, 2015 10.30 10.38 10.30 10.37 183,293 +0.05(+0.46%)
Feb 27, 2015 10.30 10.36 10.28 10.32 192,656 +0.01(+0.05%)
Feb 26, 2015 10.27 10.34 10.27 10.31 243,162 +0.01(+0.05%)
Feb 25, 2015 10.24 10.34 10.24 10.31 235,087 +0.04(+0.36%)
Feb 24, 2015 10.22 10.31 10.22 10.27 267,195 +0.02(+0.16%)
Feb 23, 2015 10.24 10.28 10.21 10.25 240,433 +0.03(+0.26%)
Feb 20, 2015 10.14 10.23 10.09 10.23 202,097 +0.09(+0.89%)
Feb 19, 2015 10.09 10.19 10.09 10.14 171,110 +0.01(+0.15%)
Feb 18, 2015 10.09 10.14 10.07 10.12 157,218 +0.04(+0.38%)
Feb 17, 2015 10.11 10.11 10.08 10.09 216,259 -0.04(-0.37%)
Feb 13, 2015 10.05 10.12 10.12 10.12 257,082 +0.04(+0.42%)
Feb 12, 2015 9.990 10.08 9.990 10.08 323,857 +0.13(+1.28%)
Feb 11, 2015 9.932 10.03 9.926 9.953 442,070 -0.03(-0.32%)
Feb 10, 2015 9.926 10.00 9.905 9.985 314,178 +0.09(+0.91%)
Feb 09, 2015 9.863 9.942 9.857 9.895 285,423 -0.04(-0.37%)
Feb 06, 2015 9.947 10.00 9.884 9.932 229,940 -0.04(-0.42%)
Feb 05, 2015 9.910 9.979 9.910 9.974 164,538 +0.05(+0.48%)
Feb 04, 2015 9.895 9.990 9.889 9.926 186,230 -0.02(-0.16%)
Feb 03, 2015 9.884 9.969 9.884 9.942 232,671 +0.08(+0.81%)
Feb 02, 2015 9.842 9.895 9.720 9.863 211,916 -0.02(-0.21%)
Jan 30, 2015 9.895 9.895 9.820 9.884 168,352 -0.07(-0.69%)
Jan 29, 2015 9.873 9.963 9.797 9.953 138,779 +0.05(+0.53%)
Jan 28, 2015 10.01 10.08 9.879 9.900 273,797 -0.03(-0.32%)
Jan 27, 2015 9.995 9.995 9.868 9.932 169,695 -0.17(-1.73%)
Jan 26, 2015 10.09 10.12 10.06 10.11 128,036 +0.00(+0.00%)
Jan 23, 2015 10.12 10.14 10.08 10.11 230,116 -0.01(-0.10%)
Jan 22, 2015 10.02 10.13 9.895 10.12 253,661 +0.18(+1.81%)
Jan 21, 2015 9.926 9.999 9.853 9.937 152,028 +0.01(+0.13%)
Jan 20, 2015 9.863 9.937 9.810 9.924 177,547 +0.04(+0.46%)
Jan 16, 2015 9.730 9.895 9.730 9.879 176,807 +0.06(+0.65%)
Jan 15, 2015 9.873 9.896 9.767 9.815 157,294 -0.04(-0.38%)
Jan 14, 2015 9.842 9.926 9.794 9.852 269,855 -0.13(-1.33%)
Jan 13, 2015 10.01 10.16 9.926 9.985 155,579 -0.02(-0.21%)
Jan 12, 2015 10.07 10.07 10.01 10.01 104,334 -0.10(-0.94%)
Jan 09, 2015 10.14 10.16 10.07 10.10 214,857 -0.03(-0.31%)
Jan 08, 2015 10.09 10.15 10.07 10.13 321,577 +0.12(+1.22%)
Jan 07, 2015 9.979 10.06 9.963 10.01 498,885 +0.04(+0.42%)
Jan 06, 2015 9.979 10.07 9.937 9.969 251,625 -0.07(-0.74%)
Jan 05, 2015 10.23 10.23 9.969 10.04 279,794 -0.18(-1.76%)
Jan 02, 2015 10.20 10.31 10.11 10.22 300,641 +0.03(+0.31%)
Dec 31, 2014 10.39 10.19 10.19 10.19 399,129 -0.27(-2.58%)
Dec 30, 2014 10.46 10.49 10.42 10.46 291,228 -0.01(-0.05%)
Dec 29, 2014 10.44 10.49 10.44 10.47 192,934 -0.02(-0.15%)
Dec 26, 2014 10.46 10.51 10.44 10.48 182,375 +0.03(+0.30%)
Dec 24, 2014 10.36 10.45 10.45 10.45 196,825 +0.03(+0.31%)
Dec 23, 2014 10.62 10.62 10.42 10.42 191,064 -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.