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

Nuveen NASDAQ 100 Dynamic Overwrite Fund (NQ: QQQX )

23.64 -0.03 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 9.396 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%)
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.