Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen NASDAQ 100 Dynamic Overwrite Fund (NQ: QQQX )

24.16 +0.16 (+0.69%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 23, 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 10.57 10.57 10.54 10.55 195,054 +0.02(+0.21%)
Oct 29, 2015 10.43 10.54 10.40 10.53 398,263 +0.08(+0.77%)
Oct 28, 2015 10.44 10.47 10.39 10.45 220,907 +0.04(+0.39%)
Oct 27, 2015 10.44 10.47 10.40 10.41 165,532 -0.03(-0.26%)
Oct 26, 2015 10.43 10.44 10.37 10.44 144,450 +0.00(+0.00%)
Oct 23, 2015 10.41 10.47 10.39 10.44 240,229 +0.24(+2.37%)
Oct 22, 2015 10.13 10.32 10.13 10.20 193,705 +0.09(+0.92%)
Oct 21, 2015 10.23 10.23 10.10 10.10 156,737 -0.04(-0.43%)
Oct 20, 2015 10.18 10.20 10.11 10.15 126,688 -0.05(-0.54%)
Oct 19, 2015 10.12 10.21 10.09 10.20 211,521 +0.08(+0.81%)
Oct 16, 2015 10.12 10.14 10.06 10.12 112,823 -0.02(-0.22%)
Oct 15, 2015 10.05 10.14 10.01 10.14 120,129 +0.15(+1.48%)
Oct 14, 2015 10.02 10.04 9.940 9.995 142,198 +0.01(+0.06%)
Oct 13, 2015 10.01 10.07 9.978 9.989 145,750 -0.03(-0.33%)
Oct 12, 2015 10.03 10.06 10.00 10.02 117,041 +0.02(+0.22%)
Oct 09, 2015 9.951 10.02 9.929 10.00 148,169 +0.05(+0.50%)
Oct 08, 2015 9.835 9.984 9.813 9.951 157,998 +0.03(+0.33%)
Oct 07, 2015 9.874 9.918 9.764 9.918 141,810 +0.15(+1.52%)
Oct 06, 2015 9.830 9.830 9.691 9.769 217,647 -0.04(-0.39%)
Oct 05, 2015 9.731 9.808 9.676 9.808 221,076 +0.14(+1.48%)
Oct 02, 2015 9.341 9.665 9.341 9.665 224,787 +0.16(+1.68%)
Oct 01, 2015 9.533 9.533 9.363 9.506 221,183 +0.04(+0.46%)
Sep 30, 2015 9.396 9.522 9.357 9.462 251,736 +0.12(+1.29%)
Sep 29, 2015 9.407 9.473 9.226 9.341 265,259 -0.04(-0.41%)
Sep 28, 2015 9.621 9.627 9.336 9.379 293,661 -0.27(-2.79%)
Sep 25, 2015 9.742 9.753 9.566 9.649 198,683 +0.00(+0.00%)
Sep 24, 2015 9.610 9.717 9.533 9.649 416,333 -0.10(-1.07%)
Sep 23, 2015 9.764 9.819 9.699 9.753 153,204 +0.06(+0.62%)
Sep 22, 2015 9.731 9.747 9.616 9.692 202,090 -0.13(-1.29%)
Sep 21, 2015 9.830 9.907 9.780 9.819 177,500 +0.05(+0.51%)
Sep 18, 2015 9.747 9.885 9.654 9.769 179,140 -0.09(-0.95%)
Sep 17, 2015 9.780 9.940 9.752 9.863 134,682 +0.09(+0.90%)
Sep 16, 2015 9.742 9.868 9.736 9.775 256,067 -0.03(-0.28%)
Sep 15, 2015 9.665 9.819 9.665 9.802 124,277 +0.14(+1.42%)
Sep 14, 2015 9.731 9.808 9.644 9.665 95,988 -0.07(-0.68%)
Sep 11, 2015 9.627 9.731 9.588 9.731 133,679 +0.08(+0.80%)
Sep 10, 2015 9.530 9.686 9.530 9.654 166,759 +0.12(+1.30%)
Sep 09, 2015 9.719 9.756 9.530 9.530 107,349 -0.12(-1.28%)
Sep 08, 2015 9.541 9.681 9.541 9.654 113,188 +0.21(+2.22%)
Sep 04, 2015 9.444 9.444 9.444 9.444 117,006 -0.08(-0.85%)
Sep 03, 2015 9.557 9.665 9.487 9.525 120,565 -0.05(-0.51%)
Sep 02, 2015 9.525 9.573 9.385 9.573 145,838 +0.23(+2.42%)
Sep 01, 2015 9.460 9.536 9.315 9.347 285,106 -0.25(-2.64%)
Aug 31, 2015 9.670 9.702 9.579 9.600 150,168 -0.12(-1.22%)
Aug 28, 2015 9.649 9.719 9.622 9.719 142,592 +0.04(+0.45%)
Aug 27, 2015 9.552 9.692 9.476 9.676 337,392 +0.30(+3.16%)
Aug 26, 2015 9.218 9.406 9.126 9.379 329,326 +0.32(+3.51%)
Aug 25, 2015 9.073 9.293 9.051 9.062 563,813 +0.25(+2.81%)
Aug 24, 2015 8.184 9.288 7.996 8.814 1,459,993 -0.74(-7.72%)
Aug 21, 2015 9.907 9.982 9.509 9.552 737,425 -0.48(-4.80%)
Aug 20, 2015 10.18 10.21 10.03 10.03 209,925 -0.22(-2.13%)
Aug 19, 2015 10.25 10.29 10.18 10.25 176,875 -0.01(-0.05%)
Aug 18, 2015 10.22 10.27 10.22 10.26 88,486 -0.02(-0.16%)
Aug 17, 2015 10.23 10.28 10.20 10.27 138,785 +0.04(+0.37%)
Aug 14, 2015 10.23 10.25 10.19 10.24 96,948 +0.02(+0.21%)
Aug 13, 2015 10.21 10.27 10.18 10.21 125,747 -0.02(-0.21%)
Aug 12, 2015 10.10 10.24 10.05 10.24 160,904 +0.04(+0.42%)
Aug 11, 2015 10.17 10.25 10.13 10.19 152,218 -0.03(-0.32%)
Aug 10, 2015 10.20 10.25 10.19 10.22 155,273 +0.11(+1.06%)
Aug 07, 2015 10.14 10.18 10.07 10.12 168,096 -0.06(-0.58%)
Aug 06, 2015 10.31 10.35 10.15 10.18 305,514 -0.18(-1.77%)
Aug 05, 2015 10.34 10.42 10.33 10.36 162,751 +0.05(+0.47%)
Aug 04, 2015 10.28 10.34 10.28 10.31 108,892 -0.02(-0.16%)
Aug 03, 2015 10.39 10.41 10.29 10.33 110,330 -0.05(-0.47%)
Jul 31, 2015 10.43 10.43 10.33 10.38 112,670 -0.03(-0.31%)
Jul 30, 2015 10.36 10.41 10.31 10.41 155,580 +0.05(+0.47%)
Jul 29, 2015 10.33 10.36 10.30 10.36 98,935 +0.06(+0.63%)
Jul 28, 2015 10.21 10.31 10.16 10.29 230,483 +0.05(+0.53%)
Jul 27, 2015 10.31 10.31 10.21 10.24 218,860 -0.08(-0.73%)
Jul 24, 2015 10.39 10.40 10.28 10.32 518,264 -0.02(-0.21%)
Jul 23, 2015 10.33 10.42 10.29 10.34 255,751 -0.02(-0.21%)
Jul 22, 2015 10.31 10.40 10.31 10.36 175,107 -0.09(-0.82%)
Jul 21, 2015 10.45 10.45 10.40 10.45 190,177 +0.04(+0.36%)
Jul 20, 2015 10.41 10.44 10.39 10.41 178,095 +0.02(+0.15%)
Jul 17, 2015 10.37 10.41 10.36 10.39 221,096 +0.06(+0.63%)
Jul 16, 2015 10.23 10.33 10.23 10.33 162,223 +0.12(+1.21%)
Jul 15, 2015 10.13 10.23 10.13 10.20 170,259 +0.05(+0.48%)
Jul 14, 2015 10.15 10.20 10.12 10.15 114,746 +0.04(+0.43%)
Jul 13, 2015 10.04 10.13 10.04 10.11 121,757 +0.12(+1.24%)
Jul 10, 2015 9.934 9.993 9.908 9.988 100,222 +0.18(+1.81%)
Jul 09, 2015 9.912 9.966 9.810 9.810 135,228 -0.04(-0.38%)
Jul 08, 2015 9.886 9.923 9.832 9.848 172,418 -0.12(-1.24%)
Jul 07, 2015 9.945 9.972 9.824 9.972 155,023 +0.01(+0.11%)
Jul 06, 2015 9.934 9.988 9.907 9.961 97,065 -0.01(-0.11%)
Jul 02, 2015 9.961 9.972 9.972 9.972 252,957 -0.04(-0.38%)
Jul 01, 2015 10.05 10.05 9.934 10.01 224,527 +0.08(+0.76%)
Jun 30, 2015 9.929 9.977 9.864 9.934 166,597 +0.03(+0.27%)
Jun 29, 2015 10.01 10.05 9.907 9.907 260,019 -0.22(-2.18%)
Jun 26, 2015 10.20 10.21 10.08 10.13 159,218 -0.03(-0.32%)
Jun 25, 2015 10.19 10.25 10.16 10.16 73,890 -0.04(-0.38%)
Jun 24, 2015 10.20 10.26 10.20 10.20 112,007 -0.03(-0.31%)
Jun 23, 2015 10.18 10.25 10.18 10.23 109,921 +0.02(+0.21%)
Jun 22, 2015 10.23 10.24 10.18 10.21 77,371 +0.06(+0.58%)
Jun 19, 2015 10.25 10.25 10.14 10.15 90,152 -0.06(-0.63%)
Jun 18, 2015 10.12 10.22 10.12 10.21 222,242 +0.09(+0.90%)
Jun 17, 2015 10.14 10.17 10.08 10.12 112,800 +0.03(+0.32%)
Jun 16, 2015 10.05 10.10 10.05 10.09 147,672 -0.01(-0.11%)
Jun 15, 2015 10.06 10.12 10.01 10.10 104,074 -0.02(-0.16%)
Jun 12, 2015 10.15 10.17 10.11 10.12 148,353 -0.05(-0.48%)
Jun 11, 2015 10.16 10.20 10.12 10.17 211,115 -0.11(-1.05%)
Jun 10, 2015 10.18 10.32 10.18 10.27 284,625 +0.08(+0.74%)
Jun 09, 2015 10.20 10.23 10.16 10.20 157,327 -0.04(-0.37%)
Jun 08, 2015 10.20 10.25 10.18 10.24 247,358 -0.01(-0.05%)
Jun 05, 2015 10.22 10.26 10.19 10.24 150,060 +0.00(+0.00%)
Jun 04, 2015 10.27 10.34 10.22 10.24 188,455 -0.11(-1.09%)
Jun 03, 2015 10.31 10.38 10.31 10.35 156,551 +0.06(+0.58%)
Jun 02, 2015 10.26 10.36 10.26 10.29 180,875 -0.06(-0.62%)
Jun 01, 2015 10.40 10.41 10.30 10.36 135,889 +0.03(+0.26%)
May 29, 2015 10.36 10.40 10.33 10.33 144,347 -0.06(-0.57%)
May 28, 2015 10.38 10.42 10.34 10.39 109,100 -0.04(-0.41%)
May 27, 2015 10.26 10.46 10.26 10.43 157,322 +0.16(+1.57%)
May 26, 2015 10.39 10.46 10.24 10.27 182,865 -0.17(-1.60%)
May 22, 2015 10.44 10.44 10.44 10.44 194,454 +0.00(+0.00%)
May 21, 2015 10.36 10.45 10.33 10.44 117,133 +0.03(+0.26%)
May 20, 2015 10.31 10.45 10.31 10.41 236,536 +0.09(+0.83%)
May 19, 2015 10.32 10.36 10.30 10.33 144,828 -0.03(-0.31%)
May 18, 2015 10.27 10.36 10.27 10.36 175,198 +0.06(+0.57%)
May 15, 2015 10.31 10.35 10.27 10.30 202,002 -0.03(-0.26%)
May 14, 2015 10.23 10.33 10.23 10.33 305,051 +0.09(+0.84%)
May 13, 2015 10.18 10.27 10.18 10.24 94,638 +0.07(+0.69%)
May 12, 2015 10.12 10.21 10.10 10.17 114,716 -0.01(-0.11%)
May 11, 2015 10.18 10.26 10.18 10.18 173,311 -0.05(-0.53%)
May 08, 2015 10.19 10.26 10.19 10.24 136,313 +0.09(+0.90%)
May 07, 2015 10.07 10.21 10.07 10.14 119,168 +0.03(+0.32%)
May 06, 2015 10.13 10.18 10.06 10.11 176,524 -0.04(-0.37%)
May 05, 2015 10.17 10.22 10.13 10.15 101,885 -0.08(-0.79%)
May 04, 2015 10.23 10.29 10.23 10.23 107,148 +0.01(+0.05%)
May 01, 2015 10.13 10.23 10.13 10.22 98,642 +0.12(+1.23%)
Apr 30, 2015 10.20 10.23 10.09 10.10 137,609 -0.14(-1.37%)
Apr 29, 2015 10.26 10.33 10.24 10.24 121,598 -0.08(-0.73%)
Apr 28, 2015 10.31 10.36 10.26 10.32 168,181 -0.02(-0.21%)
Apr 27, 2015 10.45 10.45 10.32 10.34 147,915 -0.05(-0.47%)
Apr 24, 2015 10.36 10.42 10.35 10.39 176,972 +0.08(+0.73%)
Apr 23, 2015 10.28 10.33 10.25 10.31 102,273 +0.03(+0.26%)
Apr 22, 2015 10.26 10.31 10.20 10.28 115,054 +0.01(+0.11%)
Apr 21, 2015 10.25 10.27 10.22 10.27 133,488 +0.10(+0.95%)
Apr 20, 2015 10.17 10.21 10.13 10.18 131,954 +0.07(+0.69%)
Apr 17, 2015 10.17 10.17 10.06 10.11 201,773 -0.11(-1.11%)
Apr 16, 2015 10.16 10.25 10.16 10.22 164,773 +0.02(+0.16%)
Apr 15, 2015 10.21 10.22 10.17 10.20 164,526 +0.05(+0.53%)
Apr 14, 2015 10.15 10.18 10.11 10.15 171,069 +0.00(+0.00%)
Apr 13, 2015 10.16 10.24 10.15 10.15 141,608 -0.04(-0.42%)
Apr 10, 2015 10.14 10.23 10.14 10.19 150,708 +0.01(+0.05%)
Apr 09, 2015 10.07 10.19 10.07 10.19 104,258 +0.07(+0.69%)
Apr 08, 2015 10.06 10.15 10.06 10.12 96,995 +0.02(+0.21%)
Apr 07, 2015 10.03 10.15 10.03 10.10 140,724 +0.03(+0.27%)
Apr 06, 2015 9.907 10.11 9.902 10.07 149,350 +0.08(+0.81%)
Apr 02, 2015 9.918 9.988 9.988 9.988 275,244 -0.05(-0.48%)
Apr 01, 2015 10.12 10.12 9.988 10.04 218,535 -0.06(-0.59%)
Mar 31, 2015 10.06 10.19 10.06 10.10 266,300 -0.04(-0.37%)
Mar 30, 2015 10.06 10.16 10.06 10.13 230,150 +0.06(+0.59%)
Mar 27, 2015 9.982 10.13 9.982 10.07 119,792 +0.06(+0.59%)
Mar 26, 2015 10.04 10.10 10.01 10.01 312,666 -0.11(-1.06%)
Mar 25, 2015 10.26 10.29 10.12 10.12 190,091 -0.15(-1.47%)
Mar 24, 2015 10.32 10.38 10.27 10.27 126,458 -0.09(-0.88%)
Mar 23, 2015 10.33 10.40 10.33 10.36 144,899 -0.01(-0.10%)
Mar 20, 2015 10.37 10.42 10.35 10.38 136,944 +0.03(+0.26%)
Mar 19, 2015 10.30 10.39 10.29 10.35 71,067 +0.02(+0.21%)
Mar 18, 2015 10.13 10.36 10.13 10.33 215,974 +0.15(+1.43%)
Mar 17, 2015 10.16 10.27 10.16 10.18 186,884 -0.05(-0.47%)
Mar 16, 2015 10.13 10.24 10.13 10.23 107,614 +0.09(+0.90%)
Mar 13, 2015 10.15 10.20 10.10 10.14 133,293 -0.04(-0.42%)
Mar 12, 2015 10.14 10.19 10.12 10.18 159,744 +0.05(+0.48%)
Mar 11, 2015 10.21 10.21 10.10 10.13 211,513 -0.22(-2.08%)
Mar 10, 2015 10.42 10.46 10.33 10.35 300,785 -0.13(-1.28%)
Mar 09, 2015 10.45 10.49 10.44 10.48 166,536 +0.03(+0.31%)
Mar 06, 2015 10.53 10.56 10.43 10.45 158,620 -0.10(-0.92%)
Mar 05, 2015 10.52 10.58 10.52 10.55 207,733 +0.02(+0.15%)
Mar 04, 2015 10.52 10.53 10.45 10.53 164,873 +0.03(+0.26%)
Mar 03, 2015 10.45 10.54 10.45 10.50 154,319 -0.04(-0.36%)
Mar 02, 2015 10.47 10.55 10.47 10.54 180,220 +0.05(+0.46%)
Feb 27, 2015 10.48 10.54 10.46 10.49 189,426 +0.01(+0.05%)
Feb 26, 2015 10.45 10.52 10.45 10.49 239,086 +0.01(+0.05%)
Feb 25, 2015 10.42 10.52 10.42 10.48 231,146 +0.04(+0.36%)
Feb 24, 2015 10.39 10.48 10.39 10.45 262,715 +0.02(+0.15%)
Feb 23, 2015 10.41 10.45 10.39 10.43 236,402 +0.03(+0.26%)
Feb 20, 2015 10.32 10.41 10.26 10.40 198,709 +0.09(+0.89%)
Feb 19, 2015 10.26 10.36 10.26 10.31 168,241 +0.02(+0.15%)
Feb 18, 2015 10.26 10.32 10.25 10.30 154,582 +0.04(+0.38%)
Feb 17, 2015 10.28 10.28 10.25 10.26 212,633 -0.04(-0.37%)
Feb 13, 2015 10.22 10.29 10.29 10.29 252,772 +0.04(+0.42%)
Feb 12, 2015 10.16 10.25 10.16 10.25 318,427 +0.13(+1.28%)
Feb 11, 2015 10.10 10.20 10.10 10.12 434,658 -0.03(-0.32%)
Feb 10, 2015 10.10 10.17 10.07 10.15 308,911 +0.09(+0.91%)
Feb 09, 2015 10.03 10.11 10.03 10.06 280,638 -0.04(-0.37%)
Feb 06, 2015 10.12 10.17 10.05 10.10 226,085 -0.04(-0.42%)
Feb 05, 2015 10.08 10.15 10.08 10.14 161,779 +0.05(+0.48%)
Feb 04, 2015 10.06 10.16 10.06 10.10 183,108 -0.02(-0.16%)
Feb 03, 2015 10.05 10.14 10.05 10.11 228,770 +0.08(+0.81%)
Feb 02, 2015 10.01 10.06 9.886 10.03 208,363 -0.02(-0.21%)
Jan 30, 2015 10.06 10.06 9.988 10.05 165,529 -0.07(-0.69%)
Jan 29, 2015 10.04 10.13 9.964 10.12 136,452 +0.05(+0.54%)
Jan 28, 2015 10.18 10.25 10.05 10.07 269,206 -0.03(-0.32%)
Jan 27, 2015 10.17 10.17 10.04 10.10 166,850 -0.18(-1.73%)
Jan 26, 2015 10.26 10.29 10.24 10.28 125,890 +0.00(+0.00%)
Jan 23, 2015 10.29 10.31 10.25 10.28 226,257 -0.01(-0.10%)
Jan 22, 2015 10.19 10.31 10.06 10.29 249,408 +0.18(+1.81%)
Jan 21, 2015 10.10 10.17 10.02 10.11 149,479 +0.01(+0.13%)
Jan 20, 2015 10.03 10.11 9.977 10.09 174,570 +0.05(+0.46%)
Jan 16, 2015 9.896 10.06 9.896 10.05 173,842 +0.06(+0.65%)
Jan 15, 2015 10.04 10.06 9.934 9.982 154,657 -0.04(-0.38%)
Jan 14, 2015 10.01 10.10 9.961 10.02 265,330 -0.13(-1.33%)
Jan 13, 2015 10.18 10.33 10.10 10.15 152,970 -0.02(-0.21%)
Jan 12, 2015 10.25 10.25 10.18 10.18 102,585 -0.10(-0.94%)
Jan 09, 2015 10.32 10.34 10.25 10.27 211,255 -0.03(-0.31%)
Jan 08, 2015 10.26 10.33 10.24 10.31 316,186 +0.12(+1.22%)
Jan 07, 2015 10.15 10.23 10.13 10.18 490,520 +0.04(+0.43%)
Jan 06, 2015 10.15 10.24 10.11 10.14 247,406 -0.08(-0.74%)
Jan 05, 2015 10.41 10.41 10.14 10.21 275,103 -0.18(-1.76%)
Jan 02, 2015 10.37 10.49 10.28 10.40 295,600 +0.03(+0.31%)
Dec 31, 2014 10.57 10.36 10.36 10.36 392,437 -0.27(-2.58%)
Dec 30, 2014 10.64 10.67 10.60 10.64 286,345 -0.01(-0.05%)
Dec 29, 2014 10.62 10.67 10.62 10.64 189,699 -0.02(-0.15%)
Dec 26, 2014 10.63 10.69 10.62 10.66 179,317 +0.03(+0.30%)
Dec 24, 2014 10.53 10.63 10.63 10.63 193,525 +0.03(+0.30%)
Dec 23, 2014 10.80 10.80 10.60 10.60 187,861 -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.