Nuveen NASDAQ 100 Dynamic Overwrite Fund (NQ: QQQX )

24.14 +0.20 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 23.90 23.91 23.70 23.91 102,731 +0.07(+0.27%)
Jun 29, 2021 23.79 23.92 23.68 23.85 125,293 +0.12(+0.51%)
Jun 28, 2021 23.60 23.85 23.55 23.73 81,007 +0.19(+0.80%)
Jun 25, 2021 23.65 23.67 23.48 23.54 77,510 -0.04(-0.17%)
Jun 24, 2021 23.52 23.85 23.52 23.58 141,618 +0.06(+0.24%)
Jun 23, 2021 23.43 23.61 23.39 23.52 73,927 +0.15(+0.63%)
Jun 22, 2021 23.17 23.44 23.04 23.38 95,087 +0.11(+0.46%)
Jun 21, 2021 23.40 23.40 23.07 23.27 152,648 -0.02(-0.11%)
Jun 18, 2021 23.59 23.59 23.24 23.30 104,450 -0.29(-1.24%)
Jun 17, 2021 23.52 23.65 23.51 23.59 155,861 +0.10(+0.42%)
Jun 16, 2021 23.55 23.65 23.41 23.49 97,135 -0.09(-0.38%)
Jun 15, 2021 23.63 23.87 23.48 23.58 105,554 -0.09(-0.38%)
Jun 14, 2021 23.86 23.86 23.55 23.67 158,584 -0.03(-0.14%)
Jun 11, 2021 24.32 24.32 23.54 23.70 172,364 +0.16(+0.68%)
Jun 10, 2021 23.38 23.63 23.38 23.54 120,796 +0.17(+0.74%)
Jun 09, 2021 23.39 23.42 23.30 23.37 87,707 +0.16(+0.67%)
Jun 08, 2021 23.21 23.34 23.21 23.22 105,132 +0.06(+0.28%)
Jun 07, 2021 23.23 23.24 22.85 23.15 150,872 -0.04(-0.17%)
Jun 04, 2021 22.94 23.19 22.86 23.19 124,598 +0.29(+1.26%)
Jun 03, 2021 22.89 22.92 22.72 22.90 102,347 +0.00(+0.00%)
Jun 02, 2021 22.93 22.95 22.82 22.90 110,912 +0.10(+0.42%)
Jun 01, 2021 22.84 22.93 22.81 22.81 102,327 -0.03(-0.14%)
May 28, 2021 22.81 22.89 22.72 22.84 105,758 +0.10(+0.46%)
May 27, 2021 22.64 22.84 22.59 22.73 99,746 +0.09(+0.39%)
May 26, 2021 22.70 22.75 22.57 22.65 90,874 +0.07(+0.32%)
May 25, 2021 22.70 22.76 22.56 22.57 110,112 -0.03(-0.14%)
May 24, 2021 22.50 22.61 22.37 22.61 117,531 +0.32(+1.44%)
May 21, 2021 22.37 22.45 22.25 22.29 105,461 +0.04(+0.18%)
May 20, 2021 22.10 22.34 21.94 22.25 133,649 +0.31(+1.43%)
May 19, 2021 21.86 22.06 21.73 21.93 176,531 -0.12(-0.55%)
May 18, 2021 22.39 22.39 21.95 22.05 208,415 -0.05(-0.22%)
May 17, 2021 21.74 22.12 21.72 22.10 191,082 +0.41(+1.88%)
May 14, 2021 21.54 21.79 21.52 21.69 113,898 +0.29(+1.35%)
May 13, 2021 21.42 21.56 21.24 21.40 208,028 +0.10(+0.49%)
May 12, 2021 21.71 21.83 21.25 21.30 271,272 -0.63(-2.85%)
May 11, 2021 21.64 22.08 21.55 21.92 354,730 -0.35(-1.58%)
May 10, 2021 22.48 22.48 22.15 22.28 203,071 -0.27(-1.21%)
May 07, 2021 22.49 22.70 22.44 22.55 143,859 +0.09(+0.39%)
May 06, 2021 22.51 22.65 22.41 22.46 130,330 -0.10(-0.43%)
May 05, 2021 22.65 22.69 22.49 22.56 189,741 +0.05(+0.21%)
May 04, 2021 22.63 22.63 22.25 22.51 204,617 -0.14(-0.60%)
May 03, 2021 22.73 22.77 22.61 22.65 124,474 -0.01(-0.04%)
Apr 30, 2021 22.72 22.74 22.62 22.65 61,874 -0.06(-0.28%)
Apr 29, 2021 22.89 22.89 22.49 22.72 77,086 +0.02(+0.07%)
Apr 28, 2021 22.71 22.76 22.62 22.70 70,498 +0.02(+0.07%)
Apr 27, 2021 22.66 22.69 22.55 22.69 68,769 +0.15(+0.68%)
Apr 26, 2021 22.50 22.64 22.50 22.53 106,005 +0.01(+0.04%)
Apr 23, 2021 22.53 22.60 22.41 22.53 89,941 +0.03(+0.14%)
Apr 22, 2021 22.53 22.65 22.40 22.49 69,227 -0.05(-0.21%)
Apr 21, 2021 22.46 22.66 22.46 22.54 115,671 -0.09(-0.39%)
Apr 20, 2021 22.81 22.81 22.47 22.63 121,360 -0.20(-0.88%)
Apr 19, 2021 22.77 22.91 22.72 22.83 73,636 +0.06(+0.25%)
Apr 16, 2021 22.95 22.95 22.76 22.77 108,404 -0.03(-0.14%)
Apr 15, 2021 22.73 22.91 22.59 22.81 99,085 +0.26(+1.14%)
Apr 14, 2021 22.80 22.85 22.55 22.55 149,309 -0.22(-0.95%)
Apr 13, 2021 22.74 22.81 22.70 22.77 178,652 +0.07(+0.32%)
Apr 12, 2021 22.69 22.73 22.63 22.69 120,277 +0.08(+0.34%)
Apr 09, 2021 22.54 22.73 22.54 22.62 120,754 -0.00(-0.02%)
Apr 08, 2021 22.51 22.70 22.42 22.62 166,160 +0.30(+1.36%)
Apr 07, 2021 22.33 22.53 22.26 22.32 258,775 +0.05(+0.22%)
Apr 06, 2021 22.18 22.39 22.16 22.27 96,220 +0.13(+0.58%)
Apr 05, 2021 22.15 22.27 22.05 22.14 233,798 +0.12(+0.55%)
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.