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 )

23.96 +0.17 (+0.71%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 15, 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 (%)
Oct 30, 2015 10.55 10.55 10.52 10.54 195,358 +0.02(+0.21%)
Oct 29, 2015 10.41 10.53 10.38 10.52 398,884 +0.08(+0.77%)
Oct 28, 2015 10.42 10.46 10.37 10.44 221,251 +0.04(+0.39%)
Oct 27, 2015 10.42 10.45 10.38 10.40 165,790 -0.03(-0.26%)
Oct 26, 2015 10.42 10.43 10.36 10.42 144,675 +0.00(+0.00%)
Oct 23, 2015 10.39 10.45 10.37 10.42 240,604 +0.24(+2.37%)
Oct 22, 2015 10.12 10.30 10.12 10.18 194,007 +0.09(+0.92%)
Oct 21, 2015 10.21 10.21 10.09 10.09 156,981 -0.04(-0.43%)
Oct 20, 2015 10.17 10.18 10.09 10.13 126,886 -0.05(-0.54%)
Oct 19, 2015 10.10 10.20 10.08 10.19 211,851 +0.08(+0.81%)
Oct 16, 2015 10.10 10.13 10.04 10.11 112,999 -0.02(-0.22%)
Oct 15, 2015 10.03 10.13 9.991 10.13 120,316 +0.15(+1.48%)
Oct 14, 2015 10.01 10.02 9.924 9.979 142,419 +0.01(+0.06%)
Oct 13, 2015 9.995 10.06 9.963 9.973 145,978 -0.03(-0.33%)
Oct 12, 2015 10.01 10.04 9.984 10.01 117,223 +0.02(+0.22%)
Oct 09, 2015 9.935 10.01 9.913 9.984 148,400 +0.05(+0.50%)
Oct 08, 2015 9.820 9.968 9.798 9.935 158,245 +0.03(+0.33%)
Oct 07, 2015 9.858 9.902 9.749 9.902 142,031 +0.15(+1.52%)
Oct 06, 2015 9.814 9.814 9.676 9.754 217,986 -0.04(-0.39%)
Oct 05, 2015 9.716 9.793 9.661 9.793 221,421 +0.14(+1.48%)
Oct 02, 2015 9.326 9.650 9.326 9.650 225,138 +0.16(+1.68%)
Oct 01, 2015 9.518 9.518 9.348 9.491 221,528 +0.04(+0.46%)
Sep 30, 2015 9.381 9.507 9.343 9.447 252,129 +0.12(+1.29%)
Sep 29, 2015 9.392 9.458 9.211 9.326 265,672 -0.04(-0.41%)
Sep 28, 2015 9.606 9.612 9.321 9.365 294,119 -0.27(-2.79%)
Sep 25, 2015 9.727 9.738 9.551 9.634 198,993 +0.00(+0.00%)
Sep 24, 2015 9.595 9.702 9.518 9.634 416,982 -0.10(-1.07%)
Sep 23, 2015 9.749 9.803 9.684 9.738 153,443 +0.06(+0.62%)
Sep 22, 2015 9.716 9.732 9.601 9.677 202,405 -0.13(-1.29%)
Sep 21, 2015 9.814 9.891 9.765 9.803 177,776 +0.05(+0.51%)
Sep 18, 2015 9.732 9.869 9.639 9.754 179,420 -0.09(-0.95%)
Sep 17, 2015 9.765 9.924 9.737 9.847 134,892 +0.09(+0.90%)
Sep 16, 2015 9.727 9.853 9.721 9.760 256,466 -0.03(-0.28%)
Sep 15, 2015 9.650 9.803 9.650 9.787 124,471 +0.14(+1.42%)
Sep 14, 2015 9.716 9.793 9.629 9.650 96,138 -0.07(-0.68%)
Sep 11, 2015 9.612 9.716 9.573 9.716 133,887 +0.08(+0.80%)
Sep 10, 2015 9.515 9.671 9.515 9.639 167,019 +0.12(+1.30%)
Sep 09, 2015 9.704 9.741 9.515 9.515 107,516 -0.12(-1.28%)
Sep 08, 2015 9.526 9.666 9.526 9.639 113,364 +0.21(+2.22%)
Sep 04, 2015 9.429 9.429 9.429 9.429 117,189 -0.08(-0.85%)
Sep 03, 2015 9.542 9.650 9.472 9.510 120,753 -0.05(-0.51%)
Sep 02, 2015 9.510 9.558 9.370 9.558 146,066 +0.23(+2.42%)
Sep 01, 2015 9.445 9.521 9.300 9.333 285,551 -0.25(-2.64%)
Aug 31, 2015 9.655 9.687 9.564 9.585 150,402 -0.12(-1.22%)
Aug 28, 2015 9.634 9.704 9.607 9.704 142,814 +0.04(+0.45%)
Aug 27, 2015 9.537 9.677 9.462 9.661 337,918 +0.30(+3.16%)
Aug 26, 2015 9.204 9.392 9.112 9.365 329,839 +0.32(+3.51%)
Aug 25, 2015 9.058 9.279 9.037 9.048 564,692 +0.25(+2.81%)
Aug 24, 2015 8.171 9.273 7.983 8.800 1,462,270 -0.74(-7.72%)
Aug 21, 2015 9.892 9.967 9.494 9.537 738,575 -0.48(-4.80%)
Aug 20, 2015 10.16 10.19 10.01 10.02 210,252 -0.22(-2.13%)
Aug 19, 2015 10.24 10.27 10.17 10.24 177,151 -0.01(-0.05%)
Aug 18, 2015 10.21 10.26 10.21 10.24 88,624 -0.02(-0.16%)
Aug 17, 2015 10.21 10.27 10.19 10.26 139,001 +0.04(+0.37%)
Aug 14, 2015 10.21 10.24 10.18 10.22 97,099 +0.02(+0.21%)
Aug 13, 2015 10.20 10.26 10.17 10.20 125,943 -0.02(-0.21%)
Aug 12, 2015 10.09 10.22 10.03 10.22 161,155 +0.04(+0.42%)
Aug 11, 2015 10.16 10.23 10.12 10.18 152,455 -0.03(-0.32%)
Aug 10, 2015 10.18 10.24 10.18 10.21 155,515 +0.11(+1.07%)
Aug 07, 2015 10.12 10.17 10.06 10.10 168,358 -0.06(-0.58%)
Aug 06, 2015 10.29 10.34 10.13 10.16 305,990 -0.18(-1.77%)
Aug 05, 2015 10.32 10.41 10.32 10.34 163,004 +0.05(+0.47%)
Aug 04, 2015 10.26 10.33 10.26 10.29 109,062 -0.02(-0.16%)
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.