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

Nuveen NASDAQ 100 Dynamic Overwrite Fund (NQ: QQQX )

24.04 +0.15 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Aug 03, 2015 10.37 10.39 10.27 10.31 110,502 -0.05(-0.47%)
Jul 31, 2015 10.41 10.41 10.32 10.36 112,845 -0.03(-0.31%)
Jul 30, 2015 10.34 10.39 10.29 10.39 155,822 +0.05(+0.47%)
Jul 29, 2015 10.32 10.34 10.28 10.34 99,090 +0.06(+0.63%)
Jul 28, 2015 10.20 10.29 10.14 10.28 230,842 +0.05(+0.53%)
Jul 27, 2015 10.29 10.29 10.20 10.22 219,201 -0.08(-0.73%)
Jul 24, 2015 10.38 10.38 10.26 10.30 519,072 -0.02(-0.21%)
Jul 23, 2015 10.32 10.40 10.27 10.32 256,149 -0.02(-0.21%)
Jul 22, 2015 10.29 10.38 10.29 10.34 175,380 -0.09(-0.82%)
Jul 21, 2015 10.43 10.43 10.38 10.43 190,473 +0.04(+0.36%)
Jul 20, 2015 10.39 10.42 10.37 10.39 178,373 +0.02(+0.16%)
Jul 17, 2015 10.35 10.39 10.35 10.38 221,441 +0.06(+0.63%)
Jul 16, 2015 10.21 10.32 10.21 10.31 162,476 +0.12(+1.21%)
Jul 15, 2015 10.11 10.21 10.11 10.19 170,525 +0.05(+0.48%)
Jul 14, 2015 10.14 10.19 10.10 10.14 114,925 +0.04(+0.43%)
Jul 13, 2015 10.02 10.12 10.02 10.10 121,947 +0.12(+1.24%)
Jul 10, 2015 9.919 9.978 9.892 9.972 100,379 +0.18(+1.81%)
Jul 09, 2015 9.897 9.951 9.795 9.795 135,439 -0.04(-0.38%)
Jul 08, 2015 9.870 9.908 9.816 9.833 172,686 -0.12(-1.24%)
Jul 07, 2015 9.929 9.956 9.809 9.956 155,264 +0.01(+0.11%)
Jul 06, 2015 9.919 9.972 9.892 9.945 97,216 -0.01(-0.11%)
Jul 02, 2015 9.945 9.956 9.956 9.956 253,352 -0.04(-0.38%)
Jul 01, 2015 10.03 10.03 9.919 9.994 224,877 +0.08(+0.76%)
Jun 30, 2015 9.913 9.962 9.849 9.919 166,857 +0.03(+0.27%)
Jun 29, 2015 9.994 10.03 9.892 9.892 260,424 -0.22(-2.18%)
Jun 26, 2015 10.18 10.19 10.07 10.11 159,466 -0.03(-0.32%)
Jun 25, 2015 10.18 10.24 10.14 10.14 74,006 -0.04(-0.38%)
Jun 24, 2015 10.18 10.24 10.18 10.18 112,181 -0.03(-0.30%)
Jun 23, 2015 10.16 10.23 10.16 10.21 110,092 +0.02(+0.21%)
Jun 22, 2015 10.21 10.22 10.17 10.19 77,491 +0.06(+0.58%)
Jun 19, 2015 10.23 10.23 10.12 10.13 90,293 -0.06(-0.63%)
Jun 18, 2015 10.10 10.21 10.10 10.20 222,589 +0.09(+0.90%)
Jun 17, 2015 10.12 10.16 10.06 10.11 112,976 +0.03(+0.32%)
Jun 16, 2015 10.03 10.09 10.03 10.07 147,902 -0.01(-0.11%)
Jun 15, 2015 10.05 10.10 9.999 10.09 104,237 -0.02(-0.16%)
Jun 12, 2015 10.14 10.16 10.09 10.10 148,584 -0.05(-0.48%)
Jun 11, 2015 10.14 10.19 10.10 10.15 211,444 -0.11(-1.05%)
Jun 10, 2015 10.17 10.30 10.17 10.26 285,069 +0.08(+0.74%)
Jun 09, 2015 10.19 10.21 10.15 10.18 157,573 -0.04(-0.37%)
Jun 08, 2015 10.19 10.23 10.17 10.22 247,743 -0.01(-0.05%)
Jun 05, 2015 10.21 10.25 10.17 10.22 150,294 +0.00(+0.00%)
Jun 04, 2015 10.26 10.33 10.21 10.22 188,749 -0.11(-1.09%)
Jun 03, 2015 10.29 10.36 10.29 10.34 156,795 +0.06(+0.57%)
Jun 02, 2015 10.24 10.34 10.24 10.28 181,158 -0.06(-0.62%)
Jun 01, 2015 10.39 10.39 10.28 10.34 136,101 +0.03(+0.26%)
May 29, 2015 10.35 10.39 10.31 10.32 144,572 -0.06(-0.57%)
May 28, 2015 10.36 10.41 10.33 10.38 109,270 -0.04(-0.41%)
May 27, 2015 10.24 10.44 10.24 10.42 157,567 +0.16(+1.57%)
May 26, 2015 10.38 10.44 10.22 10.26 183,150 -0.17(-1.60%)
May 22, 2015 10.42 10.42 10.42 10.42 194,757 +0.00(+0.00%)
May 21, 2015 10.35 10.43 10.32 10.42 117,315 +0.03(+0.26%)
May 20, 2015 10.29 10.43 10.29 10.40 236,904 +0.09(+0.83%)
May 19, 2015 10.31 10.35 10.28 10.31 145,054 -0.03(-0.31%)
May 18, 2015 10.25 10.35 10.25 10.34 175,471 +0.06(+0.58%)
May 15, 2015 10.29 10.34 10.25 10.28 202,317 -0.03(-0.26%)
May 14, 2015 10.21 10.32 10.21 10.31 305,527 +0.09(+0.84%)
May 13, 2015 10.17 10.26 10.17 10.22 94,785 +0.07(+0.69%)
May 12, 2015 10.11 10.20 10.08 10.16 114,895 -0.01(-0.11%)
May 11, 2015 10.17 10.24 10.17 10.17 173,581 -0.05(-0.53%)
May 08, 2015 10.17 10.24 10.17 10.22 136,525 +0.09(+0.90%)
May 07, 2015 10.06 10.20 10.06 10.13 119,354 +0.03(+0.32%)
May 06, 2015 10.12 10.17 10.04 10.10 176,799 -0.04(-0.37%)
May 05, 2015 10.15 10.20 10.11 10.13 102,044 -0.08(-0.79%)
May 04, 2015 10.21 10.27 10.21 10.21 107,315 +0.01(+0.05%)
May 01, 2015 10.12 10.21 10.12 10.21 98,796 +0.12(+1.23%)
Apr 30, 2015 10.19 10.21 10.07 10.09 137,823 -0.14(-1.37%)
Apr 29, 2015 10.25 10.32 10.22 10.22 121,787 -0.08(-0.73%)
Apr 28, 2015 10.29 10.35 10.25 10.30 168,443 -0.02(-0.21%)
Apr 27, 2015 10.43 10.43 10.30 10.32 148,145 -0.05(-0.47%)
Apr 24, 2015 10.34 10.40 10.34 10.37 177,247 +0.08(+0.73%)
Apr 23, 2015 10.27 10.32 10.23 10.29 102,432 +0.03(+0.26%)
Apr 22, 2015 10.24 10.29 10.19 10.27 115,234 +0.01(+0.11%)
Apr 21, 2015 10.23 10.26 10.20 10.26 133,696 +0.10(+0.95%)
Apr 20, 2015 10.16 10.20 10.12 10.16 132,159 +0.07(+0.69%)
Apr 17, 2015 10.15 10.15 10.04 10.09 202,088 -0.11(-1.11%)
Apr 16, 2015 10.15 10.23 10.15 10.20 165,030 +0.02(+0.16%)
Apr 15, 2015 10.20 10.21 10.15 10.19 164,783 +0.05(+0.53%)
Apr 14, 2015 10.13 10.17 10.10 10.13 171,336 +0.00(+0.00%)
Apr 13, 2015 10.14 10.22 10.13 10.13 141,828 -0.04(-0.42%)
Apr 10, 2015 10.12 10.21 10.12 10.18 150,943 +0.01(+0.05%)
Apr 09, 2015 10.06 10.17 10.06 10.17 104,421 +0.07(+0.69%)
Apr 08, 2015 10.04 10.13 10.04 10.10 97,146 +0.02(+0.21%)
Apr 07, 2015 10.02 10.13 10.02 10.08 140,943 +0.03(+0.27%)
Apr 06, 2015 9.892 10.10 9.886 10.05 149,583 +0.08(+0.81%)
Apr 02, 2015 9.902 9.972 9.972 9.972 275,674 -0.05(-0.48%)
Apr 01, 2015 10.11 10.11 9.972 10.02 218,876 -0.06(-0.59%)
Mar 31, 2015 10.05 10.18 10.05 10.08 266,715 -0.04(-0.37%)
Mar 30, 2015 10.04 10.14 10.04 10.12 230,509 +0.06(+0.59%)
Mar 27, 2015 9.967 10.12 9.967 10.06 119,979 +0.06(+0.59%)
Mar 26, 2015 10.02 10.09 9.999 9.999 313,154 -0.11(-1.06%)
Mar 25, 2015 10.24 10.27 10.11 10.11 190,388 -0.15(-1.47%)
Mar 24, 2015 10.30 10.36 10.26 10.26 126,655 -0.09(-0.88%)
Mar 23, 2015 10.32 10.39 10.32 10.35 145,125 -0.01(-0.10%)
Mar 20, 2015 10.35 10.40 10.34 10.36 137,158 +0.03(+0.26%)
Mar 19, 2015 10.28 10.37 10.28 10.33 71,178 +0.02(+0.21%)
Mar 18, 2015 10.11 10.34 10.11 10.31 216,311 +0.15(+1.43%)
Mar 17, 2015 10.14 10.25 10.14 10.17 187,175 -0.05(-0.47%)
Mar 16, 2015 10.12 10.22 10.12 10.21 107,782 +0.09(+0.90%)
Mar 13, 2015 10.13 10.19 10.08 10.12 133,500 -0.04(-0.42%)
Mar 12, 2015 10.12 10.18 10.11 10.17 159,993 +0.05(+0.48%)
Mar 11, 2015 10.19 10.19 10.09 10.12 211,843 -0.21(-2.08%)
Mar 10, 2015 10.40 10.44 10.32 10.33 301,254 -0.13(-1.28%)
Mar 09, 2015 10.43 10.48 10.43 10.47 166,795 +0.03(+0.31%)
Mar 06, 2015 10.51 10.54 10.41 10.43 158,867 -0.10(-0.92%)
Mar 05, 2015 10.50 10.56 10.50 10.53 208,057 +0.02(+0.15%)
Mar 04, 2015 10.50 10.52 10.43 10.52 165,130 +0.03(+0.26%)
Mar 03, 2015 10.43 10.53 10.43 10.49 154,559 -0.04(-0.36%)
Mar 02, 2015 10.46 10.54 10.46 10.53 180,501 +0.05(+0.46%)
Feb 27, 2015 10.46 10.52 10.44 10.48 189,722 +0.01(+0.05%)
Feb 26, 2015 10.43 10.50 10.43 10.47 239,458 +0.01(+0.05%)
Feb 25, 2015 10.40 10.50 10.40 10.47 231,506 +0.04(+0.36%)
Feb 24, 2015 10.38 10.47 10.37 10.43 263,125 +0.02(+0.16%)
Feb 23, 2015 10.40 10.43 10.37 10.41 236,770 +0.03(+0.26%)
Feb 20, 2015 10.30 10.39 10.25 10.39 199,019 +0.09(+0.89%)
Feb 19, 2015 10.24 10.34 10.24 10.29 168,503 +0.02(+0.15%)
Feb 18, 2015 10.24 10.30 10.23 10.28 154,823 +0.04(+0.38%)
Feb 17, 2015 10.27 10.27 10.24 10.24 212,964 -0.04(-0.37%)
Feb 13, 2015 10.21 10.28 10.28 10.28 253,166 +0.04(+0.42%)
Feb 12, 2015 10.14 10.24 10.14 10.24 318,924 +0.13(+1.28%)
Feb 11, 2015 10.09 10.18 10.08 10.11 435,336 -0.03(-0.32%)
Feb 10, 2015 10.08 10.16 10.06 10.14 309,392 +0.09(+0.91%)
Feb 09, 2015 10.02 10.10 10.01 10.05 281,075 -0.04(-0.37%)
Feb 06, 2015 10.10 10.16 10.04 10.09 226,437 -0.04(-0.42%)
Feb 05, 2015 10.06 10.13 10.06 10.13 162,031 +0.05(+0.48%)
Feb 04, 2015 10.05 10.14 10.04 10.08 183,393 -0.02(-0.16%)
Feb 03, 2015 10.04 10.12 10.04 10.10 229,127 +0.08(+0.81%)
Feb 02, 2015 9.994 10.05 9.870 10.02 208,688 -0.02(-0.21%)
Jan 30, 2015 10.05 10.05 9.972 10.04 165,787 -0.07(-0.69%)
Jan 29, 2015 10.03 10.12 9.948 10.11 136,665 +0.05(+0.53%)
Jan 28, 2015 10.17 10.24 10.03 10.05 269,626 -0.03(-0.32%)
Jan 27, 2015 10.15 10.15 10.02 10.09 167,110 -0.18(-1.73%)
Jan 26, 2015 10.24 10.27 10.22 10.26 126,086 +0.00(+0.00%)
Jan 23, 2015 10.28 10.29 10.24 10.26 226,610 -0.01(-0.11%)
Jan 22, 2015 10.17 10.29 10.05 10.27 249,797 +0.18(+1.81%)
Jan 21, 2015 10.08 10.15 10.01 10.09 149,712 +0.01(+0.13%)
Jan 20, 2015 10.02 10.09 9.962 10.08 174,842 +0.05(+0.46%)
Jan 16, 2015 9.881 10.05 9.881 10.03 174,113 +0.06(+0.65%)
Jan 15, 2015 10.03 10.05 9.919 9.967 154,898 -0.04(-0.38%)
Jan 14, 2015 9.994 10.08 9.945 10.00 265,744 -0.13(-1.33%)
Jan 13, 2015 10.16 10.32 10.08 10.14 153,209 -0.02(-0.21%)
Jan 12, 2015 10.23 10.23 10.16 10.16 102,745 -0.10(-0.94%)
Jan 09, 2015 10.30 10.32 10.23 10.26 211,584 -0.03(-0.31%)
Jan 08, 2015 10.24 10.31 10.22 10.29 316,679 +0.12(+1.22%)
Jan 07, 2015 10.13 10.21 10.12 10.17 491,285 +0.04(+0.43%)
Jan 06, 2015 10.13 10.22 10.09 10.12 247,792 -0.08(-0.74%)
Jan 05, 2015 10.39 10.39 10.12 10.20 275,532 -0.18(-1.76%)
Jan 02, 2015 10.35 10.47 10.26 10.38 296,061 +0.03(+0.31%)
Dec 31, 2014 10.55 10.35 10.35 10.35 393,049 -0.27(-2.58%)
Dec 30, 2014 10.62 10.65 10.58 10.62 286,792 -0.01(-0.05%)
Dec 29, 2014 10.60 10.65 10.60 10.63 189,995 -0.02(-0.15%)
Dec 26, 2014 10.62 10.67 10.60 10.64 179,597 +0.03(+0.30%)
Dec 24, 2014 10.52 10.61 10.61 10.61 193,827 +0.03(+0.31%)
Dec 23, 2014 10.78 10.78 10.58 10.58 188,154 -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.