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 )

22.92 +0.06 (+0.26%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 1, 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 (%)
Apr 29, 2016 10.18 10.23 10.04 10.06 187,319 -0.07(-0.73%)
Apr 28, 2016 10.30 10.37 10.13 10.13 162,081 -0.14(-1.33%)
Apr 27, 2016 10.22 10.29 10.19 10.27 213,164 -0.05(-0.44%)
Apr 26, 2016 10.29 10.34 10.22 10.32 258,953 +0.06(+0.61%)
Apr 25, 2016 10.31 10.38 10.20 10.25 376,558 -0.07(-0.72%)
Apr 22, 2016 10.39 10.39 10.31 10.33 216,957 -0.12(-1.17%)
Apr 21, 2016 10.44 10.50 10.39 10.45 166,912 +0.06(+0.58%)
Apr 20, 2016 10.61 10.61 10.32 10.39 403,820 -0.18(-1.72%)
Apr 19, 2016 10.61 10.61 10.49 10.57 140,977 +0.01(+0.05%)
Apr 18, 2016 10.57 10.65 10.54 10.57 119,138 -0.05(-0.43%)
Apr 15, 2016 10.56 10.61 10.53 10.61 117,886 -0.01(-0.11%)
Apr 14, 2016 10.63 10.66 10.58 10.62 94,800 -0.02(-0.16%)
Apr 13, 2016 10.62 10.65 10.58 10.64 113,303 +0.03(+0.32%)
Apr 12, 2016 10.49 10.61 10.45 10.61 89,095 +0.11(+1.09%)
Apr 11, 2016 10.58 10.63 10.48 10.49 84,346 -0.04(-0.38%)
Apr 08, 2016 10.54 10.59 10.46 10.53 120,971 +0.10(+0.93%)
Apr 07, 2016 10.54 10.57 10.41 10.43 54,146 -0.17(-1.61%)
Apr 06, 2016 10.53 10.61 10.47 10.61 191,461 +0.14(+1.36%)
Apr 05, 2016 10.55 10.55 10.45 10.46 109,301 -0.11(-1.02%)
Apr 04, 2016 10.63 10.64 10.55 10.57 167,666 -0.05(-0.43%)
Apr 01, 2016 10.51 10.62 10.50 10.62 142,328 +0.10(+0.97%)
Mar 31, 2016 10.53 10.61 10.48 10.51 212,564 +0.00(+0.00%)
Mar 30, 2016 10.49 10.52 10.40 10.51 192,585 +0.13(+1.21%)
Mar 29, 2016 10.21 10.41 10.19 10.39 161,695 +0.22(+2.13%)
Mar 28, 2016 10.23 10.28 10.16 10.17 133,608 +0.02(+0.17%)
Mar 24, 2016 10.31 10.16 10.16 10.16 225,201 -0.18(-1.71%)
Mar 23, 2016 10.34 10.37 10.29 10.33 142,614 -0.01(-0.11%)
Mar 22, 2016 10.34 10.41 10.31 10.34 181,547 -0.10(-0.93%)
Mar 21, 2016 10.45 10.48 10.41 10.44 149,741 -0.01(-0.11%)
Mar 18, 2016 10.40 10.45 10.38 10.45 126,030 +0.11(+1.05%)
Mar 17, 2016 10.26 10.40 10.18 10.34 175,783 +0.04(+0.39%)
Mar 16, 2016 10.24 10.53 10.21 10.30 337,427 +0.07(+0.67%)
Mar 15, 2016 10.20 10.25 10.17 10.24 95,088 -0.03(-0.33%)
Mar 14, 2016 10.27 10.32 10.24 10.27 99,587 -0.02(-0.22%)
Mar 11, 2016 10.25 10.31 10.21 10.29 133,309 +0.17(+1.69%)
Mar 10, 2016 10.17 10.20 9.993 10.12 326,782 +0.01(+0.06%)
Mar 09, 2016 10.10 10.14 10.02 10.12 183,573 +0.11(+1.12%)
Mar 08, 2016 9.949 10.04 9.915 10.00 115,895 +0.05(+0.50%)
Mar 07, 2016 9.949 9.982 9.909 9.955 164,256 +0.01(+0.06%)
Mar 04, 2016 9.943 9.976 9.860 9.949 154,299 +0.06(+0.56%)
Mar 03, 2016 9.960 10.02 9.859 9.893 105,192 -0.08(-0.84%)
Mar 02, 2016 10.02 10.02 9.854 9.976 291,434 -0.01(-0.11%)
Mar 01, 2016 9.809 10.00 9.770 9.988 129,322 +0.26(+2.70%)
Feb 29, 2016 9.770 9.798 9.664 9.725 201,827 +0.00(+0.00%)
Feb 26, 2016 9.882 9.921 9.672 9.725 745,394 -0.13(-1.36%)
Feb 25, 2016 9.725 9.870 9.647 9.859 281,060 +0.16(+1.67%)
Feb 24, 2016 9.519 9.708 9.463 9.697 89,611 +0.11(+1.11%)
Feb 23, 2016 9.586 9.636 9.547 9.591 138,943 -0.04(-0.41%)
Feb 22, 2016 9.630 9.636 9.558 9.630 245,466 +0.09(+0.94%)
Feb 19, 2016 9.429 9.547 9.346 9.541 210,468 +0.11(+1.12%)
Feb 18, 2016 9.591 9.591 9.401 9.435 265,222 -0.05(-0.53%)
Feb 17, 2016 9.407 9.491 9.295 9.485 209,314 +0.22(+2.35%)
Feb 16, 2016 9.217 9.301 9.173 9.267 151,252 +0.17(+1.84%)
Feb 12, 2016 9.106 9.100 9.100 9.100 486,853 +0.15(+1.68%)
Feb 11, 2016 8.905 9.111 8.838 8.949 668,789 -0.07(-0.74%)
Feb 10, 2016 9.133 9.240 9.016 9.016 195,278 -0.04(-0.49%)
Feb 09, 2016 9.016 9.202 9.016 9.061 162,936 -0.09(-1.04%)
Feb 08, 2016 9.318 9.351 9.016 9.156 272,267 -0.22(-2.32%)
Feb 05, 2016 9.614 9.614 9.366 9.373 246,036 -0.22(-2.27%)
Feb 04, 2016 9.580 9.675 9.496 9.591 169,078 +0.04(+0.41%)
Feb 03, 2016 9.658 9.742 9.418 9.552 224,063 -0.07(-0.70%)
Feb 02, 2016 9.669 9.675 9.494 9.619 434,137 -0.07(-0.69%)
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.