Nuveen Dow 30SM Dynamic Overwrite Fund Common Shares of Beneficial Interestのデータ

Nuveen Dow 30SM Dynamic Overwrite Fund Common Shares of Beneficial Interestの基本情報

名前 Nuveen Dow 30SM Dynamic Overwrite Fund Common Shares of Beneficial Interest
ティッカー DIAX
nan
上場年 2014.0
セクター nan

Nuveen Dow 30SM Dynamic Overwrite 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 15.21 15.1 15.13 15.16 135900.0 15.16
2021-02-12 15.15 15.0 15.05 15.11 125000.0 15.11
2021-02-11 15.18 15.06 15.18 15.09 129000.0 15.09
2021-02-10 15.19 15.06 15.1 15.11 141400.0 15.11
2021-02-09 15.17 15.03 15.13 15.1 104200.0 15.1
2021-02-08 15.13 15.03 15.06 15.12 145600.0 15.12
2021-02-05 15.17 15.01 15.17 15.05 104200.0 15.05
2021-02-04 15.07 14.9 14.98 15.03 67900.0 15.03
2021-02-03 15.0 14.82 15.0 14.92 142900.0 14.92
2021-02-02 15.0 14.92 15.0 14.99 97300.0 14.99
2021-02-01 14.87 14.66 14.66 14.82 111900.0 14.82
2021-01-29 14.84 14.55 14.82 14.64 98900.0 14.64
2021-01-28 14.96 14.76 14.76 14.9 107400.0 14.9
2021-01-27 14.89 14.61 14.88 14.67 120100.0 14.67
2021-01-26 15.08 14.95 15.0 14.95 97700.0 14.95
2021-01-25 15.08 14.88 15.0 15.03 136000.0 15.03
2021-01-22 15.14 15.04 15.14 15.07 93100.0 15.07
2021-01-21 15.23 15.11 15.11 15.14 98800.0 15.14
2021-01-20 15.23 15.04 15.04 15.18 129200.0 15.18
2021-01-19 15.13 15.0 15.13 15.03 113600.0 15.03
2021-01-15 15.14 14.98 15.12 15.03 141500.0 15.03
2021-01-14 15.18 15.1 15.18 15.12 94800.0 15.12
2021-01-13 15.15 15.01 15.01 15.11 70500.0 15.11
2021-01-12 15.16 15.01 15.13 15.05 195300.0 15.05
2021-01-11 15.15 15.0 15.01 15.06 102600.0 15.06
2021-01-08 15.2 15.07 15.2 15.11 71500.0 15.11
2021-01-07 15.26 15.0 15.07 15.15 273600.0 15.15
2021-01-06 15.14 14.85 14.93 15.01 182800.0 15.01
2021-01-05 15.01 14.87 14.91 14.88 109400.0 14.88
2021-01-04 15.21 14.83 15.21 14.88 232700.0 14.88
2020-12-31 15.2 15.09 15.17 15.2 160900.0 15.2
2020-12-30 15.16 15.05 15.12 15.16 119300.0 15.16
2020-12-29 15.3 15.1 15.3 15.15 107700.0 15.15
2020-12-28 15.25 15.1 15.25 15.19 115500.0 15.19
2020-12-24 15.25 15.04 15.24 15.16 63300.0 15.16
2020-12-23 15.15 15.04 15.13 15.12 163300.0 15.12
2020-12-22 15.17 14.92 15.05 15.06 344400.0 15.06
2020-12-21 14.89 14.63 14.73 14.85 121500.0 14.85
2020-12-18 14.93 14.78 14.86 14.85 81100.0 14.85
2020-12-17 15.07 14.91 15.02 14.96 75400.0 14.96
2020-12-16 15.06 14.92 14.97 14.99 97900.0 14.99
2020-12-15 15.03 14.9 14.94 15.0 108700.0 15.0
2020-12-14 15.03 14.85 14.98 14.89 109200.0 14.89
2020-12-11 15.15 15.06 15.11 15.13 39600.0 14.86
2020-12-10 15.16 15.03 15.14 15.11 87000.0 14.84
2020-12-09 15.22 15.11 15.2 15.16 112400.0 14.89
2020-12-08 15.19 15.06 15.13 15.18 77800.0 14.91
2020-12-07 15.15 14.98 15.14 15.13 64200.0 14.86
2020-12-04 15.15 14.98 15.01 15.14 95300.0 14.87
2020-12-03 15.04 14.94 14.96 14.97 81400.0 14.7
2020-12-02 15.0 14.88 14.98 14.95 84400.0 14.68
2020-12-01 15.05 14.92 14.95 15.01 109000.0 14.74
2020-11-30 14.93 14.77 14.92 14.83 103000.0 14.56
2020-11-27 14.98 14.89 14.95 14.92 62600.0 14.65
2020-11-25 14.96 14.83 14.96 14.88 90400.0 14.61
2020-11-24 14.99 14.78 14.82 14.95 191500.0 14.68
2020-11-23 14.72 14.64 14.67 14.72 92800.0 14.45
2020-11-20 14.67 14.59 14.61 14.64 69500.0 14.38
2020-11-19 14.73 14.57 14.58 14.67 89700.0 14.41
2020-11-18 14.77 14.58 14.62 14.63 136400.0 14.37
2020-11-17 14.64 14.45 14.51 14.61 119400.0 14.35
2020-11-16 14.61 14.4 14.47 14.58 106900.0 14.32
2020-11-13 14.35 14.18 14.18 14.35 122600.0 14.09
2020-11-12 14.37 14.04 14.29 14.13 107400.0 13.88
2020-11-11 14.37 14.18 14.28 14.37 122000.0 14.11
2020-11-10 14.2 13.97 14.08 14.19 106100.0 13.93
2020-11-09 14.11 13.94 14.03 14.01 150200.0 13.76
2020-11-06 13.78 13.54 13.78 13.62 129700.0 13.37
2020-11-05 13.79 13.12 13.63 13.71 217100.0 13.46
2020-11-04 13.57 13.15 13.15 13.49 219800.0 13.25
2020-11-03 13.17 12.88 12.88 13.15 187500.0 12.91
2020-11-02 12.96 12.78 12.78 12.84 114000.0 12.61
2020-10-30 12.88 12.63 12.88 12.72 156600.0 12.49
2020-10-29 12.94 12.75 12.85 12.91 167800.0 12.68
2020-10-28 13.04 12.75 13.02 12.88 167200.0 12.65
2020-10-27 13.34 13.2 13.34 13.21 61200.0 12.97
2020-10-26 13.49 13.22 13.49 13.34 75500.0 13.1
2020-10-23 13.7 13.45 13.68 13.53 124100.0 13.29
2020-10-22 13.68 13.57 13.62 13.62 82700.0 13.37
2020-10-21 13.76 13.57 13.62 13.64 130000.0 13.39
2020-10-20 13.71 13.52 13.57 13.66 142200.0 13.41
2020-10-19 13.82 13.53 13.81 13.61 63800.0 13.36
2020-10-16 13.83 13.71 13.71 13.78 80100.0 13.53
2020-10-15 13.74 13.56 13.62 13.74 82100.0 13.49
2020-10-14 13.84 13.63 13.77 13.69 75900.0 13.44
2020-10-13 13.88 13.7 13.88 13.78 79700.0 13.53
2020-10-12 13.95 13.82 13.92 13.9 114200.0 13.65
2020-10-09 13.92 13.82 13.92 13.84 98700.0 13.59
2020-10-08 13.92 13.78 13.85 13.88 73700.0 13.63
2020-10-07 13.79 13.65 13.65 13.77 137100.0 13.52
2020-10-06 13.83 13.56 13.75 13.58 112900.0 13.33
2020-10-05 13.73 13.58 13.58 13.68 84700.0 13.43
2020-10-02 13.61 13.5 13.6 13.57 111200.0 13.33
2020-10-01 13.76 13.6 13.72 13.7 267700.0 13.45
2020-09-30 13.56 13.32 13.32 13.53 207000.0 13.29
2020-09-29 13.42 13.25 13.4 13.34 123100.0 13.1
2020-09-28 13.45 13.26 13.33 13.32 211200.0 13.08
2020-09-25 13.2 13.01 13.01 13.18 124700.0 12.94
2020-09-24 13.2 12.99 13.03 13.04 257200.0 12.8
2020-09-23 13.54 13.1 13.52 13.13 179000.0 12.89
2020-09-22 13.54 13.39 13.51 13.48 97800.0 13.24
2020-09-21 13.61 13.35 13.61 13.54 90700.0 13.3
2020-09-18 13.85 13.67 13.85 13.74 84400.0 13.49
2020-09-17 13.86 13.72 13.78 13.81 53800.0 13.56
2020-09-16 13.93 13.82 13.85 13.87 44200.0 13.62
2020-09-15 13.89 13.79 13.81 13.82 49300.0 13.57
2020-09-14 13.85 13.67 13.79 13.77 105600.0 13.52
2020-09-11 13.97 13.78 13.8 13.87 135200.0 13.35
2020-09-10 14.0 13.74 13.95 13.74 102600.0 13.23
2020-09-09 14.0 13.85 13.85 13.93 93900.0 13.41
2020-09-08 13.94 13.73 13.8 13.76 123400.0 13.25
2020-09-04 14.17 13.76 14.04 14.0 83200.0 13.48
2020-09-03 14.37 13.93 14.32 13.99 155300.0 13.47
2020-09-02 14.39 14.24 14.28 14.35 73100.0 13.81
2020-09-01 14.24 14.1 14.12 14.24 60400.0 13.71
2020-08-31 14.19 14.13 14.15 14.15 75700.0 13.62
2020-08-28 14.23 14.09 14.1 14.2 110100.0 13.67
2020-08-27 14.23 14.13 14.13 14.16 71700.0 13.63
2020-08-26 14.15 14.07 14.15 14.13 99000.0 13.6
2020-08-25 14.24 14.07 14.2 14.11 164200.0 13.58
2020-08-24 14.21 14.1 14.15 14.18 88400.0 13.65
2020-08-21 14.12 14.01 14.07 14.05 60700.0 13.52
2020-08-20 14.06 14.01 14.04 14.03 59600.0 13.51
2020-08-19 14.13 14.0 14.04 14.04 89000.0 13.52
2020-08-18 14.21 14.03 14.16 14.06 95400.0 13.53
2020-08-17 14.25 14.06 14.15 14.24 258300.0 13.71
2020-08-14 14.1 14.02 14.04 14.05 81000.0 13.52
2020-08-13 14.17 14.05 14.05 14.09 95700.0 13.56
2020-08-12 14.18 14.05 14.16 14.13 128100.0 13.6
2020-08-11 14.15 14.02 14.07 14.06 92300.0 13.53
2020-08-10 13.99 13.82 13.82 13.99 83400.0 13.47
2020-08-07 13.81 13.71 13.8 13.8 132700.0 13.28
2020-08-06 13.83 13.68 13.73 13.81 106000.0 13.29
2020-08-05 13.78 13.66 13.73 13.74 115400.0 13.23
2020-08-04 13.66 13.5 13.51 13.65 78800.0 13.14
2020-08-03 13.6 13.46 13.5 13.59 138500.0 13.08
2020-07-31 13.6 13.34 13.58 13.49 181700.0 12.99
2020-07-30 13.66 13.48 13.66 13.53 109500.0 13.02
2020-07-29 13.73 13.63 13.65 13.68 59400.0 13.17
2020-07-28 13.69 13.6 13.67 13.64 68800.0 13.13
2020-07-27 13.7 13.64 13.65 13.68 70000.0 13.17
2020-07-24 13.77 13.6 13.77 13.65 59700.0 13.14
2020-07-23 13.84 13.72 13.74 13.78 132900.0 13.27
2020-07-22 13.86 13.72 13.72 13.78 73100.0 13.27
2020-07-21 13.85 13.73 13.78 13.73 104300.0 13.22
2020-07-20 13.79 13.68 13.79 13.78 114400.0 13.27
2020-07-17 13.89 13.78 13.83 13.79 35500.0 13.27
2020-07-16 13.87 13.73 13.74 13.81 98800.0 13.29
2020-07-15 14.02 13.82 13.93 13.9 101700.0 13.38
2020-07-14 13.75 13.5 13.5 13.72 112800.0 13.21
2020-07-13 13.78 13.57 13.65 13.57 84700.0 13.06
2020-07-10 13.73 13.56 13.63 13.65 96900.0 13.14
2020-07-09 13.85 13.57 13.85 13.64 45200.0 13.13
2020-07-08 13.9 13.74 13.76 13.8 62300.0 13.28
2020-07-07 13.91 13.75 13.79 13.76 96300.0 13.25
2020-07-06 13.96 13.73 13.96 13.9 139100.0 13.38
2020-07-02 13.83 13.66 13.75 13.69 116000.0 13.18
2020-07-01 13.78 13.62 13.77 13.67 151800.0 13.16
2020-06-30 13.64 13.39 13.47 13.61 314300.0 13.1
2020-06-29 13.52 13.17 13.23 13.41 191400.0 12.91
2020-06-26 13.39 13.02 13.27 13.27 362900.0 12.77
2020-06-25 13.31 13.08 13.23 13.3 131700.0 12.8
2020-06-24 13.52 13.13 13.52 13.3 170100.0 12.8
2020-06-23 13.69 13.51 13.63 13.55 100500.0 13.04
2020-06-22 13.6 13.42 13.6 13.56 74700.0 13.05
2020-06-19 13.8 13.56 13.75 13.62 72100.0 13.11
2020-06-18 13.76 13.61 13.71 13.65 99500.0 13.14
2020-06-17 13.86 13.71 13.83 13.73 87400.0 13.22
2020-06-16 14.15 13.83 14.11 13.87 163800.0 13.35
2020-06-15 13.8 13.42 13.61 13.78 94300.0 13.27
2020-06-12 14.05 13.49 14.0 13.77 125400.0 13.26
2020-06-11 14.45 13.68 14.45 13.77 201000.0 12.99
2020-06-10 14.74 14.57 14.74 14.6 104800.0 13.78
2020-06-09 14.83 14.7 14.83 14.77 115800.0 13.94
2020-06-08 14.87 14.67 14.74 14.87 126000.0 14.03
2020-06-05 14.6 14.43 14.49 14.56 111700.0 13.74
2020-06-04 14.25 14.1 14.23 14.19 87000.0 13.39
2020-06-03 14.27 13.99 14.03 14.27 116400.0 13.46
2020-06-02 13.96 13.83 13.85 13.95 75100.0 13.16
2020-06-01 13.87 13.65 13.69 13.86 122800.0 13.08
2020-05-29 13.71 13.54 13.7 13.69 67300.0 12.92
2020-05-28 13.83 13.68 13.83 13.71 101300.0 12.94
2020-05-27 13.7 13.49 13.55 13.68 70600.0 12.91
2020-05-26 13.6 13.46 13.54 13.53 145000.0 12.77
2020-05-22 13.31 13.15 13.31 13.27 65100.0 12.52
2020-05-21 13.38 13.2 13.23 13.24 114800.0 12.49
2020-05-20 13.38 13.18 13.25 13.26 70800.0 12.51
2020-05-19 13.3 13.13 13.26 13.16 90600.0 12.42
2020-05-18 13.25 13.04 13.04 13.23 117900.0 12.48
2020-05-15 12.78 12.59 12.59 12.72 88600.0 12.0
2020-05-14 12.72 12.41 12.55 12.7 158400.0 11.98
2020-05-13 12.99 12.61 12.95 12.67 110600.0 11.95
2020-05-12 13.24 12.93 13.24 12.95 90700.0 12.22
2020-05-11 13.17 13.03 13.1 13.14 90400.0 12.4
2020-05-08 13.22 13.11 13.12 13.2 88600.0 12.45
2020-05-07 13.15 13.0 13.04 13.06 116600.0 12.32
2020-05-06 13.19 12.97 13.07 12.97 124000.0 12.24
2020-05-05 13.23 13.07 13.19 13.1 111700.0 12.36
2020-05-04 12.99 12.86 12.91 12.98 93500.0 12.25
2020-05-01 13.16 13.02 13.02 13.07 71800.0 12.33
2020-04-30 13.4 13.2 13.3 13.31 94000.0 12.56
2020-04-29 13.48 13.32 13.32 13.43 113400.0 12.67
2020-04-28 13.36 13.15 13.24 13.18 135100.0 12.44
2020-04-27 13.18 13.05 13.09 13.12 83600.0 12.38
2020-04-24 13.06 12.83 13.01 13.03 138000.0 12.29
2020-04-23 13.05 12.85 12.93 12.87 88600.0 12.14
2020-04-22 13.0 12.81 12.93 12.87 178300.0 12.14
2020-04-21 13.12 12.57 12.9 12.76 198600.0 12.04
2020-04-20 13.35 13.17 13.32 13.28 120100.0 12.53
2020-04-17 13.5 13.23 13.48 13.46 201300.0 12.7
2020-04-16 13.14 12.97 13.14 13.07 188900.0 12.33
2020-04-15 13.13 12.87 12.93 13.12 129100.0 12.38
2020-04-14 13.51 13.27 13.43 13.4 86800.0 12.64
2020-04-13 13.43 12.97 13.43 13.18 121800.0 12.44
2020-04-09 13.66 13.28 13.4 13.38 114900.0 12.62
2020-04-08 13.37 12.9 12.91 13.32 161400.0 12.57
2020-04-07 13.21 12.81 13.0 12.96 193000.0 12.23
2020-04-06 12.75 12.03 12.03 12.67 159600.0 11.95
2020-04-03 12.07 11.68 12.03 11.9 243600.0 11.23
2020-04-02 12.2 11.77 11.77 12.07 178400.0 11.39
2020-04-01 12.4 11.79 12.4 11.88 255300.0 11.21
2020-03-31 12.85 12.43 12.46 12.52 264500.0 11.81
2020-03-30 12.63 12.13 12.4 12.6 188900.0 11.89
2020-03-27 12.64 12.03 12.2 12.32 125700.0 11.62
2020-03-26 12.79 11.8 11.8 12.67 392200.0 11.95
2020-03-25 12.39 11.08 11.17 11.88 361600.0 11.21
2020-03-24 11.24 10.05 10.05 11.17 468300.0 10.54
2020-03-23 10.38 9.5 10.16 9.93 423400.0 9.37
2020-03-20 11.3 10.29 10.74 10.45 317100.0 9.86
2020-03-19 10.77 9.76 9.76 10.68 290400.0 10.08
2020-03-18 11.17 9.52 11.04 10.21 578800.0 9.63
2020-03-17 12.0 11.35 11.59 11.83 245100.0 11.16
2020-03-16 12.19 11.0 11.07 11.65 210600.0 10.99
2020-03-13 12.91 12.16 12.6 12.91 229200.0 12.18
2020-03-12 13.03 12.08 12.95 12.1 337000.0 11.42
2020-03-11 15.16 14.21 15.13 14.21 194200.0 13.13
2020-03-10 15.44 14.87 15.39 15.4 250900.0 14.23
2020-03-09 15.56 15.19 15.25 15.26 175000.0 14.1
2020-03-06 16.2 15.75 15.94 16.19 195600.0 14.96
2020-03-05 16.52 16.29 16.35 16.33 115400.0 15.09
2020-03-04 16.71 16.36 16.36 16.65 111400.0 15.38
2020-03-03 16.71 16.11 16.34 16.22 318300.0 14.99
2020-03-02 16.39 15.55 15.55 16.37 176900.0 15.13
2020-02-28 15.75 14.94 15.6 15.53 478400.0 14.35
2020-02-27 16.56 15.91 16.5 16.04 274100.0 14.82
2020-02-26 17.06 16.69 16.93 16.81 252000.0 15.53
2020-02-25 17.38 16.77 17.35 16.87 281800.0 15.59
2020-02-24 17.4 17.26 17.35 17.3 151100.0 15.98
2020-02-21 17.74 17.63 17.63 17.67 90800.0 16.33
2020-02-20 17.87 17.69 17.79 17.75 41900.0 16.4
2020-02-19 17.89 17.84 17.85 17.85 42100.0 16.49
2020-02-18 17.92 17.76 17.89 17.79 91600.0 16.44