Nuveen S&P 500 Buy-Write Income Fund Common Shares of Beneficial Interestのデータ

Nuveen S&P 500 Buy-Write Income Fund Common Shares of Beneficial Interestの基本情報

名前 Nuveen S&P 500 Buy-Write Income Fund Common Shares of Beneficial Interest
ティッカー BXMX
United States
上場年 nan
セクター nan

Nuveen S&P 500 Buy-Write Income Fund Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.97 12.87 12.88 12.96 240600.0 12.96
2021-02-12 12.89 12.83 12.88 12.87 210200.0 12.87
2021-02-11 12.96 12.84 12.92 12.86 249500.0 12.86
2021-02-10 13.06 12.91 13.05 12.92 215100.0 12.92
2021-02-09 13.02 12.91 12.98 12.99 366200.0 12.99
2021-02-08 13.0 12.9 12.98 12.95 174500.0 12.95
2021-02-05 12.94 12.87 12.9 12.92 152200.0 12.92
2021-02-04 12.9 12.74 12.82 12.9 164800.0 12.9
2021-02-03 12.8 12.64 12.64 12.76 487900.0 12.76
2021-02-02 12.69 12.58 12.61 12.65 195100.0 12.65
2021-02-01 12.56 12.38 12.41 12.56 257500.0 12.56
2021-01-29 12.54 12.19 12.43 12.35 297300.0 12.35
2021-01-28 12.58 12.42 12.43 12.46 208500.0 12.46
2021-01-27 12.65 12.37 12.63 12.41 348200.0 12.41
2021-01-26 12.71 12.61 12.63 12.71 241000.0 12.71
2021-01-25 12.68 12.55 12.62 12.63 204800.0 12.63
2021-01-22 12.68 12.58 12.59 12.66 224600.0 12.66
2021-01-21 12.79 12.65 12.71 12.67 202100.0 12.67
2021-01-20 12.74 12.57 12.64 12.71 250000.0 12.71
2021-01-19 12.68 12.52 12.65 12.58 232600.0 12.58
2021-01-15 12.61 12.5 12.61 12.51 163900.0 12.51
2021-01-14 12.69 12.58 12.65 12.59 187100.0 12.59
2021-01-13 12.65 12.51 12.56 12.6 170800.0 12.6
2021-01-12 12.7 12.5 12.62 12.53 276500.0 12.53
2021-01-11 12.63 12.54 12.63 12.56 160400.0 12.56
2021-01-08 12.7 12.57 12.65 12.66 203300.0 12.66
2021-01-07 12.67 12.5 12.5 12.61 234200.0 12.61
2021-01-06 12.64 12.38 12.49 12.41 335600.0 12.41
2021-01-05 12.6 12.44 12.52 12.5 280000.0 12.5
2021-01-04 12.89 12.52 12.89 12.58 342100.0 12.58
2020-12-31 12.9 12.8 12.81 12.88 486000.0 12.88
2020-12-30 12.76 12.67 12.72 12.76 313400.0 12.76
2020-12-29 12.72 12.63 12.68 12.72 263400.0 12.72
2020-12-28 12.67 12.59 12.64 12.63 162600.0 12.63
2020-12-24 12.59 12.5 12.54 12.58 114500.0 12.58
2020-12-23 12.57 12.47 12.54 12.52 212300.0 12.52
2020-12-22 12.59 12.48 12.55 12.49 193000.0 12.49
2020-12-21 12.52 12.36 12.48 12.52 214800.0 12.52
2020-12-18 12.57 12.46 12.56 12.54 201100.0 12.54
2020-12-17 12.68 12.52 12.64 12.54 469500.0 12.54
2020-12-16 12.69 12.61 12.63 12.64 272200.0 12.64
2020-12-15 12.64 12.52 12.64 12.57 281900.0 12.57
2020-12-14 12.64 12.52 12.6 12.58 188200.0 12.58
2020-12-11 12.78 12.6 12.62 12.74 254300.0 12.52
2020-12-10 12.84 12.59 12.71 12.6 208100.0 12.39
2020-12-09 12.82 12.7 12.76 12.71 292300.0 12.5
2020-12-08 12.75 12.63 12.63 12.7 153100.0 12.49
2020-12-07 12.73 12.64 12.72 12.72 165400.0 12.51
2020-12-04 12.72 12.59 12.63 12.72 215400.0 12.51
2020-12-03 12.65 12.54 12.6 12.59 242400.0 12.38
2020-12-02 12.61 12.51 12.57 12.55 185700.0 12.34
2020-12-01 12.62 12.44 12.49 12.59 251800.0 12.38
2020-11-30 12.46 12.32 12.45 12.45 326900.0 12.24
2020-11-27 12.48 12.39 12.48 12.44 90600.0 12.23
2020-11-25 12.41 12.33 12.39 12.39 213600.0 12.18
2020-11-24 12.46 12.36 12.4 12.41 272900.0 12.2
2020-11-23 12.39 12.3 12.38 12.34 266100.0 12.13
2020-11-20 12.33 12.25 12.25 12.29 425900.0 12.08
2020-11-19 12.3 12.15 12.15 12.29 266400.0 12.08
2020-11-18 12.24 12.16 12.22 12.2 238200.0 11.99
2020-11-17 12.19 12.05 12.08 12.17 281800.0 11.96
2020-11-16 12.18 11.94 11.95 12.12 397300.0 11.92
2020-11-13 11.91 11.81 11.82 11.91 236800.0 11.71
2020-11-12 11.86 11.74 11.85 11.82 298000.0 11.62
2020-11-11 11.87 11.78 11.79 11.87 252300.0 11.67
2020-11-10 11.8 11.68 11.78 11.77 433200.0 11.57
2020-11-09 12.0 11.83 11.97 11.85 508800.0 11.65
2020-11-06 11.74 11.59 11.72 11.65 222400.0 11.45
2020-11-05 11.72 11.58 11.61 11.7 181200.0 11.5
2020-11-04 11.49 11.15 11.15 11.46 414300.0 11.27
2020-11-03 11.16 10.98 10.98 11.12 353300.0 10.93
2020-11-02 11.02 10.89 10.92 10.93 250500.0 10.75
2020-10-30 11.02 10.8 10.94 10.88 340100.0 10.7
2020-10-29 11.06 10.9 10.94 10.99 193200.0 10.8
2020-10-28 11.17 10.93 11.02 10.95 416600.0 10.77
2020-10-27 11.26 11.18 11.23 11.19 270800.0 11.0
2020-10-26 11.35 11.21 11.3 11.29 436600.0 11.1
2020-10-23 11.51 11.34 11.44 11.39 353700.0 11.2
2020-10-22 11.49 11.41 11.46 11.44 292900.0 11.25
2020-10-21 11.47 11.36 11.36 11.44 270500.0 11.25
2020-10-20 11.49 11.35 11.35 11.37 386000.0 11.18
2020-10-19 11.59 11.34 11.49 11.36 286000.0 11.17
2020-10-16 11.64 11.5 11.57 11.5 226600.0 11.31
2020-10-15 11.6 11.5 11.52 11.56 142400.0 11.36
2020-10-14 11.73 11.57 11.7 11.62 198700.0 11.42
2020-10-13 11.83 11.6 11.83 11.64 302200.0 11.44
2020-10-12 11.82 11.68 11.69 11.82 305000.0 11.62
2020-10-09 11.7 11.59 11.65 11.67 298100.0 11.47
2020-10-08 11.62 11.49 11.5 11.62 310700.0 11.42
2020-10-07 11.48 11.38 11.38 11.48 268400.0 11.29
2020-10-06 11.48 11.32 11.42 11.33 357300.0 11.14
2020-10-05 11.42 11.33 11.37 11.42 327800.0 11.23
2020-10-02 11.32 11.25 11.26 11.32 194800.0 11.13
2020-10-01 11.42 11.31 11.39 11.37 409200.0 11.18
2020-09-30 11.32 11.16 11.18 11.28 357300.0 11.09
2020-09-29 11.2 11.12 11.16 11.18 265900.0 10.99
2020-09-28 11.21 11.14 11.18 11.16 233600.0 10.97
2020-09-25 11.09 10.9 10.91 11.07 255800.0 10.88
2020-09-24 11.03 10.88 10.92 10.95 347000.0 10.77
2020-09-23 11.26 11.0 11.26 11.0 266300.0 10.81
2020-09-22 11.2 11.1 11.19 11.2 210700.0 11.01
2020-09-21 11.16 10.98 11.06 11.16 278400.0 10.97
2020-09-18 11.33 11.11 11.33 11.19 155100.0 11.0
2020-09-17 11.28 11.17 11.25 11.28 384200.0 11.09
2020-09-16 11.44 11.35 11.42 11.36 297300.0 11.17
2020-09-15 11.43 11.36 11.41 11.4 235800.0 11.21
2020-09-14 11.43 11.19 11.32 11.35 306300.0 11.16
2020-09-11 11.53 11.43 11.51 11.48 248500.0 11.07
2020-09-10 11.61 11.45 11.58 11.48 262700.0 11.07
2020-09-09 11.6 11.44 11.45 11.53 268200.0 11.12
2020-09-08 11.43 11.34 11.39 11.38 350600.0 10.98
2020-09-04 11.65 11.31 11.54 11.52 318300.0 11.11
2020-09-03 12.01 11.52 12.01 11.56 312200.0 11.15
2020-09-02 12.04 11.91 11.94 12.03 233900.0 11.61
2020-09-01 11.95 11.88 11.89 11.95 200000.0 11.53
2020-08-31 11.9 11.83 11.83 11.89 161600.0 11.47
2020-08-28 11.88 11.83 11.88 11.87 189800.0 11.45
2020-08-27 11.86 11.8 11.83 11.86 233100.0 11.44
2020-08-26 11.86 11.78 11.85 11.81 337000.0 11.39
2020-08-25 11.83 11.77 11.83 11.81 304800.0 11.39
2020-08-24 11.82 11.78 11.82 11.82 369400.0 11.4
2020-08-21 11.82 11.71 11.76 11.8 291600.0 11.38
2020-08-20 11.8 11.72 11.77 11.76 515600.0 11.35
2020-08-19 11.86 11.78 11.83 11.78 454300.0 11.36
2020-08-18 11.88 11.79 11.81 11.83 238600.0 11.41
2020-08-17 11.83 11.75 11.8 11.83 256300.0 11.41
2020-08-14 11.81 11.63 11.7 11.76 529600.0 11.35
2020-08-13 11.74 11.67 11.71 11.68 231600.0 11.27
2020-08-12 11.71 11.61 11.66 11.71 271600.0 11.3
2020-08-11 11.64 11.56 11.61 11.58 272300.0 11.17
2020-08-10 11.59 11.52 11.53 11.58 258000.0 11.17
2020-08-07 11.56 11.49 11.52 11.55 293000.0 11.14
2020-08-06 11.55 11.46 11.49 11.53 422900.0 11.12
2020-08-05 11.51 11.43 11.5 11.46 530400.0 11.06
2020-08-04 11.48 11.4 11.4 11.46 243700.0 11.06
2020-08-03 11.49 11.42 11.43 11.46 242800.0 11.06
2020-07-31 11.4 11.3 11.35 11.38 300200.0 10.98
2020-07-30 11.37 11.27 11.34 11.33 294700.0 10.93
2020-07-29 11.4 11.3 11.36 11.4 214700.0 11.0
2020-07-28 11.33 11.29 11.3 11.32 213700.0 10.92
2020-07-27 11.34 11.28 11.29 11.31 180000.0 10.91
2020-07-24 11.28 11.22 11.27 11.28 145000.0 10.88
2020-07-23 11.34 11.21 11.31 11.29 365400.0 10.89
2020-07-22 11.32 11.26 11.28 11.32 179000.0 10.92
2020-07-21 11.33 11.25 11.28 11.26 314300.0 10.86
2020-07-20 11.32 11.17 11.19 11.26 293900.0 10.86
2020-07-17 11.25 11.2 11.22 11.21 182900.0 10.81
2020-07-16 11.25 11.16 11.2 11.24 223800.0 10.84
2020-07-15 11.31 11.23 11.31 11.27 225400.0 10.87
2020-07-14 11.21 11.0 11.0 11.21 292800.0 10.81
2020-07-13 11.24 11.1 11.22 11.11 388400.0 10.72
2020-07-10 11.2 11.12 11.14 11.2 165300.0 10.8
2020-07-09 11.2 11.07 11.2 11.13 271700.0 10.74
2020-07-08 11.21 11.12 11.19 11.17 263300.0 10.78
2020-07-07 11.23 11.14 11.18 11.16 292300.0 10.77
2020-07-06 11.25 11.14 11.25 11.19 220800.0 10.8
2020-07-02 11.23 11.09 11.22 11.14 337700.0 10.75
2020-07-01 11.14 11.01 11.11 11.09 368500.0 10.7
2020-06-30 11.0 10.83 10.85 11.0 635700.0 10.61
2020-06-29 10.85 10.7 10.8 10.79 334700.0 10.41
2020-06-26 10.89 10.7 10.88 10.75 332600.0 10.37
2020-06-25 10.87 10.77 10.81 10.86 289100.0 10.48
2020-06-24 11.03 10.81 10.97 10.86 290900.0 10.48
2020-06-23 11.09 11.03 11.05 11.03 174200.0 10.64
2020-06-22 11.02 10.95 11.01 11.0 207800.0 10.61
2020-06-19 11.1 10.92 11.1 11.0 235200.0 10.61
2020-06-18 11.02 10.96 10.98 10.99 203000.0 10.6
2020-06-17 11.1 10.97 11.1 10.98 217500.0 10.59
2020-06-16 11.17 10.99 11.16 11.04 261400.0 10.65
2020-06-15 10.96 10.63 10.68 10.91 310000.0 10.53
2020-06-12 11.13 10.75 11.13 10.88 568900.0 10.5
2020-06-11 11.4 11.05 11.34 11.13 588200.0 10.53
2020-06-10 11.67 11.52 11.66 11.52 220700.0 10.9
2020-06-09 11.63 11.55 11.59 11.57 303000.0 10.95
2020-06-08 11.68 11.58 11.68 11.65 324300.0 11.02
2020-06-05 11.69 11.53 11.69 11.57 232100.0 10.95
2020-06-04 11.49 11.37 11.44 11.48 227800.0 10.86
2020-06-03 11.49 11.24 11.24 11.46 343500.0 10.84
2020-06-02 11.29 11.15 11.2 11.19 236100.0 10.59
2020-06-01 11.28 11.09 11.11 11.22 216100.0 10.61
2020-05-29 11.18 11.08 11.08 11.15 269300.0 10.55
2020-05-28 11.23 11.1 11.14 11.18 304900.0 10.58
2020-05-27 11.19 11.06 11.14 11.18 327400.0 10.58
2020-05-26 11.13 11.04 11.09 11.1 343300.0 10.5
2020-05-22 10.99 10.91 10.99 10.98 206200.0 10.39
2020-05-21 11.06 10.95 11.06 10.96 226500.0 10.37
2020-05-20 11.03 10.92 10.95 11.03 278600.0 10.44
2020-05-19 10.93 10.82 10.84 10.87 231800.0 10.28
2020-05-18 10.89 10.74 10.81 10.86 294500.0 10.27
2020-05-15 10.66 10.54 10.56 10.62 192000.0 10.05
2020-05-14 10.61 10.43 10.5 10.61 486600.0 10.04
2020-05-13 10.84 10.59 10.84 10.63 378700.0 10.06
2020-05-12 10.97 10.81 10.92 10.85 368000.0 10.26
2020-05-11 10.89 10.7 10.7 10.85 403300.0 10.26
2020-05-08 10.9 10.82 10.86 10.85 270700.0 10.26
2020-05-07 10.79 10.71 10.78 10.76 319900.0 10.18
2020-05-06 10.83 10.67 10.83 10.69 262400.0 10.11
2020-05-05 10.83 10.75 10.75 10.75 289800.0 10.17
2020-05-04 10.67 10.56 10.62 10.66 230200.0 10.09
2020-05-01 10.86 10.63 10.76 10.72 431100.0 10.14
2020-04-30 11.04 10.87 11.0 10.93 566300.0 10.34
2020-04-29 11.13 10.88 11.07 11.02 449300.0 10.43
2020-04-28 11.04 10.81 10.96 10.85 260000.0 10.26
2020-04-27 10.85 10.67 10.7 10.85 352000.0 10.26
2020-04-24 10.72 10.57 10.68 10.64 254400.0 10.07
2020-04-23 10.81 10.55 10.76 10.56 545700.0 9.99
2020-04-22 10.78 10.53 10.65 10.74 492700.0 10.16
2020-04-21 10.65 10.4 10.59 10.55 301000.0 9.98
2020-04-20 10.86 10.65 10.65 10.7 252600.0 10.12
2020-04-17 10.89 10.72 10.86 10.82 351600.0 10.24
2020-04-16 10.74 10.55 10.74 10.63 377300.0 10.06
2020-04-15 10.72 10.5 10.6 10.7 287700.0 10.12
2020-04-14 10.94 10.72 10.78 10.81 503600.0 10.23
2020-04-13 10.98 10.49 10.98 10.68 536200.0 10.1
2020-04-09 11.06 10.83 10.98 10.89 417400.0 10.3
2020-04-08 10.88 10.52 10.56 10.87 320000.0 10.28
2020-04-07 10.72 10.37 10.72 10.49 387800.0 9.92
2020-04-06 10.37 9.97 9.97 10.28 446400.0 9.73
2020-04-03 10.01 9.62 9.92 9.81 547700.0 9.28
2020-04-02 10.24 9.52 9.85 10.03 805300.0 9.49
2020-04-01 10.27 9.87 9.98 9.91 610600.0 9.38
2020-03-31 10.67 10.1 10.36 10.1 816700.0 9.56
2020-03-30 10.59 10.22 10.22 10.41 485200.0 9.85
2020-03-27 10.37 9.82 10.0 10.2 447800.0 9.65
2020-03-26 10.5 9.84 9.84 10.33 685300.0 9.77
2020-03-25 10.44 9.36 9.36 9.84 625800.0 9.31
2020-03-24 9.62 8.65 8.65 9.48 1313600.0 8.97
2020-03-23 9.02 8.16 9.01 8.45 1105100.0 7.99
2020-03-20 9.6 8.83 8.83 9.09 1006500.0 8.6
2020-03-19 9.06 7.91 7.91 8.81 975100.0 8.33
2020-03-18 9.23 7.77 8.99 8.28 1073500.0 7.83
2020-03-17 9.58 9.03 9.16 9.51 1064400.0 9.0
2020-03-16 9.9 8.8 8.8 9.15 922900.0 8.66
2020-03-13 10.28 9.56 9.77 10.27 673800.0 9.72
2020-03-12 10.6 9.32 10.6 9.39 1466600.0 8.88
2020-03-11 11.86 11.2 11.77 11.2 693900.0 10.38
2020-03-10 12.02 11.56 11.76 11.98 550300.0 11.1
2020-03-09 11.86 11.55 11.61 11.64 377000.0 10.78
2020-03-06 12.37 12.1 12.2 12.37 281600.0 11.46
2020-03-05 12.65 12.36 12.65 12.44 374500.0 11.52
2020-03-04 12.8 12.52 12.54 12.8 420700.0 11.86
2020-03-03 12.82 12.26 12.53 12.42 444900.0 11.51
2020-03-02 12.57 11.9 11.92 12.47 829600.0 11.55
2020-02-28 12.0 11.56 11.96 11.86 1108900.0 10.99
2020-02-27 12.83 12.34 12.83 12.46 610000.0 11.54
2020-02-26 13.14 12.95 13.02 13.02 221500.0 12.06
2020-02-25 13.4 12.92 13.39 13.02 414700.0 12.06
2020-02-24 13.47 13.33 13.4 13.37 397600.0 12.39
2020-02-21 13.72 13.66 13.72 13.68 206500.0 12.67
2020-02-20 13.74 13.64 13.64 13.74 176100.0 12.73
2020-02-19 13.73 13.67 13.67 13.69 165200.0 12.68
2020-02-18 13.71 13.64 13.67 13.66 147900.0 12.66