Nuveen S&P 500 Dynamic Overwrite Fundのデータ

Nuveen S&P 500 Dynamic Overwrite Fundの基本情報

名前 Nuveen S&P 500 Dynamic Overwrite Fund
ティッカー SPXX
国 United States
上場年 nan
セクター nan

Nuveen S&P 500 Dynamic Overwrite Fundの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.82 15.66 15.77 15.82 47900.0 15.82
2021-02-12 15.67 15.5 15.5 15.66 64800.0 15.66
2021-02-11 15.71 15.48 15.71 15.58 58200.0 15.58
2021-02-10 15.71 15.54 15.71 15.64 48600.0 15.64
2021-02-09 15.67 15.53 15.65 15.6 64100.0 15.6
2021-02-08 15.75 15.48 15.75 15.65 124500.0 15.65
2021-02-05 15.72 15.62 15.72 15.7 66200.0 15.7
2021-02-04 15.63 15.45 15.49 15.6 52400.0 15.6
2021-02-03 15.51 15.35 15.47 15.43 54800.0 15.43
2021-02-02 15.48 15.34 15.34 15.43 58100.0 15.43
2021-02-01 15.28 15.15 15.28 15.24 45400.0 15.24
2021-01-29 15.25 15.02 15.22 15.11 99600.0 15.11
2021-01-28 15.45 15.19 15.19 15.26 60400.0 15.26
2021-01-27 15.41 15.11 15.41 15.13 86300.0 15.13
2021-01-26 15.62 15.38 15.46 15.53 213500.0 15.53
2021-01-25 15.55 15.14 15.49 15.32 126700.0 15.32
2021-01-22 15.32 15.23 15.25 15.29 66100.0 15.29
2021-01-21 15.48 15.05 15.15 15.27 102700.0 15.27
2021-01-20 15.18 15.0 15.01 15.14 41500.0 15.14
2021-01-19 15.11 14.95 15.04 14.98 98800.0 14.98
2021-01-15 15.04 14.86 15.04 14.97 80200.0 14.97
2021-01-14 15.11 14.98 15.11 15.02 43700.0 15.02
2021-01-13 15.07 15.0 15.02 15.02 48300.0 15.02
2021-01-12 15.11 14.99 15.09 14.99 107700.0 14.99
2021-01-11 15.14 14.9 15.06 15.03 149600.0 15.03
2021-01-08 15.1 14.86 15.1 15.03 133200.0 15.03
2021-01-07 15.04 14.83 14.92 15.01 122400.0 15.01
2021-01-06 15.07 14.8 14.86 14.84 115500.0 14.84
2021-01-05 15.04 14.9 15.0 15.0 38100.0 15.0
2021-01-04 15.24 14.9 15.2 15.0 74700.0 15.0
2020-12-31 15.24 15.02 15.1 15.24 100000.0 15.24
2020-12-30 15.0 14.91 15.0 15.0 36400.0 15.0
2020-12-29 15.02 14.9 15.0 14.94 48300.0 14.94
2020-12-28 14.99 14.87 14.98 14.89 46600.0 14.89
2020-12-24 14.9 14.81 14.81 14.9 20500.0 14.9
2020-12-23 14.94 14.81 14.81 14.81 38300.0 14.81
2020-12-22 14.89 14.82 14.89 14.84 38700.0 14.84
2020-12-21 14.85 14.64 14.78 14.85 51600.0 14.85
2020-12-18 14.99 14.85 14.99 14.87 29800.0 14.87
2020-12-17 15.05 14.94 15.03 14.97 55600.0 14.97
2020-12-16 15.02 14.85 14.94 14.95 72500.0 14.95
2020-12-15 14.92 14.81 14.81 14.92 75500.0 14.92
2020-12-14 14.94 14.85 14.86 14.86 48900.0 14.86
2020-12-11 15.1 14.95 15.05 15.06 65800.0 14.82
2020-12-10 15.1 15.0 15.06 15.08 35000.0 14.83
2020-12-09 15.18 15.04 15.18 15.1 72000.0 14.85
2020-12-08 15.15 14.89 15.0 15.15 63600.0 14.9
2020-12-07 15.02 14.96 14.99 15.02 64700.0 14.78
2020-12-04 15.01 14.83 14.85 15.01 41600.0 14.77
2020-12-03 14.94 14.75 14.92 14.84 42000.0 14.6
2020-12-02 14.88 14.74 14.74 14.86 68900.0 14.62
2020-12-01 14.87 14.7 14.83 14.82 88100.0 14.58
2020-11-30 14.75 14.59 14.72 14.75 75900.0 14.51
2020-11-27 14.81 14.72 14.77 14.75 36400.0 14.51
2020-11-25 14.73 14.61 14.69 14.72 61300.0 14.48
2020-11-24 14.69 14.55 14.61 14.68 55600.0 14.44
2020-11-23 14.51 14.38 14.46 14.5 79100.0 14.26
2020-11-20 14.48 14.39 14.45 14.46 40500.0 14.22
2020-11-19 14.49 14.38 14.49 14.46 102400.0 14.22
2020-11-18 14.57 14.47 14.51 14.48 65600.0 14.24
2020-11-17 14.59 14.39 14.59 14.56 86900.0 14.32
2020-11-16 14.6 14.26 14.33 14.6 267100.0 14.36
2020-11-13 14.1 13.97 14.1 14.1 81700.0 13.87
2020-11-12 13.99 13.82 13.99 13.91 81200.0 13.68
2020-11-11 14.0 13.89 13.89 13.92 68400.0 13.69
2020-11-10 13.89 13.71 13.79 13.85 61200.0 13.62
2020-11-09 14.14 13.84 14.1 13.86 88200.0 13.63
2020-11-06 13.75 13.58 13.71 13.65 66900.0 13.43
2020-11-05 13.83 13.47 13.51 13.77 97900.0 13.55
2020-11-04 13.41 13.18 13.24 13.33 46900.0 13.11
2020-11-03 13.12 12.94 12.94 13.05 41500.0 12.84
2020-11-02 12.98 12.8 12.84 12.81 41700.0 12.6
2020-10-30 12.85 12.62 12.85 12.77 81100.0 12.56
2020-10-29 12.93 12.74 12.78 12.91 44700.0 12.7
2020-10-28 13.01 12.75 13.0 12.78 55200.0 12.57
2020-10-27 13.31 13.12 13.24 13.15 52800.0 12.94
2020-10-26 13.45 13.16 13.45 13.21 47600.0 13.0
2020-10-23 13.52 13.45 13.48 13.5 25700.0 13.28
2020-10-22 13.48 13.35 13.43 13.48 68200.0 13.26
2020-10-21 13.49 13.39 13.49 13.42 36000.0 13.2
2020-10-20 13.55 13.43 13.45 13.44 71300.0 13.22
2020-10-19 13.66 13.45 13.61 13.47 31200.0 13.25
2020-10-16 13.65 13.57 13.6 13.57 20200.0 13.35
2020-10-15 13.6 13.51 13.51 13.58 49500.0 13.36
2020-10-14 13.74 13.6 13.69 13.67 39200.0 13.45
2020-10-13 13.74 13.65 13.7 13.69 59900.0 13.47
2020-10-12 13.78 13.61 13.65 13.75 64700.0 13.53
2020-10-09 13.6 13.53 13.55 13.57 35400.0 13.35
2020-10-08 13.56 13.48 13.55 13.51 23200.0 13.29
2020-10-07 13.55 13.37 13.37 13.47 102500.0 13.25
2020-10-06 13.61 13.33 13.47 13.36 59500.0 13.14
2020-10-05 13.5 13.38 13.4 13.45 60300.0 13.23
2020-10-02 13.35 13.26 13.32 13.34 41100.0 13.12
2020-10-01 13.5 13.37 13.48 13.44 73700.0 13.22
2020-09-30 13.38 13.27 13.29 13.32 56000.0 13.1
2020-09-29 13.29 13.17 13.29 13.26 37900.0 13.04
2020-09-28 13.29 13.2 13.22 13.25 85900.0 13.03
2020-09-25 13.07 12.82 12.82 13.06 91900.0 12.85
2020-09-24 12.98 12.79 12.88 12.91 89000.0 12.7
2020-09-23 13.24 12.9 13.24 12.91 63100.0 12.7
2020-09-22 13.21 12.92 13.07 13.18 87400.0 12.97
2020-09-21 13.15 12.94 13.01 13.11 136400.0 12.9
2020-09-18 13.61 13.31 13.48 13.36 93200.0 13.14
2020-09-17 13.53 13.36 13.52 13.53 51700.0 13.31
2020-09-16 13.67 13.57 13.65 13.65 51700.0 13.43
2020-09-15 13.67 13.56 13.61 13.6 61900.0 13.38
2020-09-14 13.54 13.37 13.48 13.45 117000.0 13.23
2020-09-11 13.67 13.52 13.55 13.57 78800.0 13.11
2020-09-10 13.9 13.51 13.85 13.51 74100.0 13.05
2020-09-09 13.89 13.66 13.66 13.78 52100.0 13.31
2020-09-08 13.85 13.41 13.85 13.49 139600.0 13.03
2020-09-04 14.11 13.58 14.07 13.87 138300.0 13.4
2020-09-03 14.54 13.96 14.43 14.02 125400.0 13.54
2020-09-02 14.44 14.28 14.43 14.43 131900.0 13.94
2020-09-01 14.28 14.11 14.13 14.28 50800.0 13.79
2020-08-31 14.22 14.13 14.22 14.17 81100.0 13.69
2020-08-28 14.17 14.09 14.14 14.17 88400.0 13.69
2020-08-27 14.16 14.01 14.16 14.09 110000.0 13.61
2020-08-26 14.07 13.93 14.06 14.02 191600.0 13.54
2020-08-25 13.96 13.86 13.96 13.91 89100.0 13.44
2020-08-24 13.87 13.78 13.87 13.86 83000.0 13.39
2020-08-21 13.83 13.68 13.82 13.71 53100.0 13.24
2020-08-20 13.74 13.65 13.68 13.74 24700.0 13.27
2020-08-19 13.74 13.66 13.74 13.69 43800.0 13.22
2020-08-18 13.73 13.65 13.71 13.71 68100.0 13.24
2020-08-17 13.7 13.66 13.66 13.69 36600.0 13.22
2020-08-14 13.62 13.55 13.6 13.61 37300.0 13.15
2020-08-13 13.75 13.62 13.68 13.62 43000.0 13.16
2020-08-12 13.72 13.62 13.65 13.67 69700.0 13.2
2020-08-11 13.72 13.54 13.64 13.58 58600.0 13.12
2020-08-10 13.66 13.52 13.57 13.58 59800.0 13.12
2020-08-07 13.57 13.48 13.49 13.51 56700.0 13.05
2020-08-06 13.59 13.47 13.59 13.54 78800.0 13.08
2020-08-05 13.62 13.53 13.59 13.54 127200.0 13.08
2020-08-04 13.49 13.38 13.38 13.48 89900.0 13.02
2020-08-03 13.49 13.31 13.38 13.49 214300.0 13.03
2020-07-31 13.22 13.1 13.17 13.15 129100.0 12.7
2020-07-30 13.21 13.03 13.04 13.12 110700.0 12.67
2020-07-29 13.25 13.17 13.22 13.25 30800.0 12.8
2020-07-28 13.19 13.1 13.13 13.13 30200.0 12.68
2020-07-27 13.22 13.14 13.21 13.17 30300.0 12.72
2020-07-24 13.2 13.07 13.2 13.12 76100.0 12.67
2020-07-23 13.26 13.04 13.23 13.17 73900.0 12.72
2020-07-22 13.25 13.15 13.24 13.23 61400.0 12.78
2020-07-21 13.32 13.14 13.21 13.19 114400.0 12.74
2020-07-20 13.28 13.12 13.16 13.24 64100.0 12.79
2020-07-17 13.25 13.17 13.25 13.23 57400.0 12.78
2020-07-16 13.21 13.06 13.1 13.19 32400.0 12.74
2020-07-15 13.28 13.15 13.22 13.22 41100.0 12.77
2020-07-14 13.11 12.9 12.95 13.11 42600.0 12.66
2020-07-13 13.24 12.99 13.21 12.99 66400.0 12.55
2020-07-10 13.12 13.03 13.1 13.12 73200.0 12.67
2020-07-09 13.2 12.99 13.2 13.06 45800.0 12.62
2020-07-08 13.2 13.04 13.19 13.17 47000.0 12.72
2020-07-07 13.2 13.07 13.11 13.12 74100.0 12.67
2020-07-06 13.13 13.03 13.13 13.11 102300.0 12.66
2020-07-02 13.07 12.92 13.02 13.0 66900.0 12.56
2020-07-01 13.05 12.89 13.03 12.99 82500.0 12.55
2020-06-30 12.84 12.51 12.51 12.84 153200.0 12.4
2020-06-29 12.55 12.4 12.51 12.52 69300.0 12.09
2020-06-26 12.66 12.42 12.66 12.45 39000.0 12.03
2020-06-25 12.68 12.55 12.55 12.63 37600.0 12.2
2020-06-24 12.87 12.58 12.87 12.62 73500.0 12.19
2020-06-23 13.02 12.85 12.94 12.91 101800.0 12.47
2020-06-22 12.89 12.8 12.83 12.87 64800.0 12.43
2020-06-19 13.15 12.9 13.1 12.92 31700.0 12.48
2020-06-18 13.12 12.96 13.04 13.0 51600.0 12.56
2020-06-17 13.2 13.03 13.17 13.04 32300.0 12.6
2020-06-16 13.28 13.12 13.18 13.15 36200.0 12.7
2020-06-15 13.0 12.7 12.74 12.97 68700.0 12.53
2020-06-12 13.09 12.81 13.04 12.9 65900.0 12.46
2020-06-11 13.48 12.96 13.48 12.99 163700.0 12.31
2020-06-10 13.67 13.56 13.59 13.63 35500.0 12.92
2020-06-09 13.66 13.44 13.44 13.59 50600.0 12.88
2020-06-08 13.68 13.53 13.57 13.63 118700.0 12.92
2020-06-05 13.51 13.36 13.46 13.48 91400.0 12.78
2020-06-04 13.31 13.19 13.3 13.26 54700.0 12.57
2020-06-03 13.3 13.19 13.22 13.28 59600.0 12.59
2020-06-02 13.19 13.06 13.13 13.15 61400.0 12.46
2020-06-01 13.07 13.0 13.0 13.04 52000.0 12.36
2020-05-29 13.02 12.82 12.82 13.02 77300.0 12.34
2020-05-28 13.08 12.98 13.06 13.02 70900.0 12.34
2020-05-27 13.1 12.82 13.1 13.0 53500.0 12.32
2020-05-26 13.11 12.89 13.01 12.96 69100.0 12.28
2020-05-22 12.82 12.63 12.72 12.82 71600.0 12.15
2020-05-21 12.78 12.62 12.77 12.66 38800.0 12.0
2020-05-20 12.78 12.59 12.71 12.74 51900.0 12.07
2020-05-19 12.71 12.58 12.69 12.58 29100.0 11.92
2020-05-18 12.67 12.47 12.49 12.64 80700.0 11.98
2020-05-15 12.25 12.18 12.23 12.22 42000.0 11.58
2020-05-14 12.21 11.87 12.05 12.21 52400.0 11.57
2020-05-13 12.41 12.09 12.33 12.13 73300.0 11.5
2020-05-12 12.7 12.4 12.6 12.42 48400.0 11.77
2020-05-11 12.59 12.45 12.45 12.56 36100.0 11.9
2020-05-08 12.59 12.47 12.48 12.57 33100.0 11.91
2020-05-07 12.5 12.41 12.43 12.43 36800.0 11.78
2020-05-06 12.5 12.33 12.49 12.33 52600.0 11.69
2020-05-05 12.57 12.41 12.42 12.41 74200.0 11.76
2020-05-04 12.34 12.16 12.18 12.32 58400.0 11.68
2020-05-01 12.51 12.35 12.49 12.36 61900.0 11.71
2020-04-30 12.8 12.65 12.65 12.67 102300.0 12.01
2020-04-29 12.81 12.66 12.73 12.79 89700.0 12.12
2020-04-28 12.7 12.52 12.67 12.52 73500.0 11.87
2020-04-27 12.59 12.42 12.42 12.51 56200.0 11.86
2020-04-24 12.37 12.28 12.36 12.34 50900.0 11.7
2020-04-23 12.47 12.25 12.33 12.25 76400.0 11.61
2020-04-22 12.31 12.17 12.17 12.28 97700.0 11.64
2020-04-21 12.29 11.91 12.29 12.11 112600.0 11.48
2020-04-20 12.66 12.41 12.49 12.44 95200.0 11.79
2020-04-17 12.69 12.45 12.51 12.69 168200.0 12.03
2020-04-16 12.59 12.33 12.41 12.44 123700.0 11.79
2020-04-15 12.59 12.38 12.38 12.48 61300.0 11.83
2020-04-14 12.8 12.62 12.65 12.77 111900.0 12.1
2020-04-13 12.78 12.3 12.7 12.58 78100.0 11.92
2020-04-09 12.93 12.58 12.8 12.7 121800.0 12.04
2020-04-08 12.67 12.23 12.5 12.67 89900.0 12.01
2020-04-07 12.48 12.16 12.37 12.22 140400.0 11.58
2020-04-06 12.07 11.58 11.93 11.88 147200.0 11.26
2020-04-03 11.45 11.11 11.42 11.26 51900.0 10.67
2020-04-02 11.61 11.18 11.25 11.41 75800.0 10.81
2020-04-01 11.59 11.04 11.5 11.25 131900.0 10.66
2020-03-31 11.96 11.57 11.79 11.58 124100.0 10.97
2020-03-30 11.86 11.55 11.6 11.7 144200.0 11.09
2020-03-27 11.87 11.06 11.35 11.56 187000.0 10.96
2020-03-26 11.92 11.0 11.0 11.82 151700.0 11.2
2020-03-25 11.79 10.43 10.43 11.17 169300.0 10.59
2020-03-24 10.57 9.54 9.54 10.48 279100.0 9.93
2020-03-23 9.99 9.17 9.66 9.44 254900.0 8.95
2020-03-20 11.05 10.11 10.52 10.15 123800.0 9.62
2020-03-19 10.72 9.25 9.25 10.63 170900.0 10.07
2020-03-18 10.85 8.64 10.53 9.74 177900.0 9.23
2020-03-17 11.39 10.67 10.96 11.26 157800.0 10.67
2020-03-16 11.37 10.7 10.72 10.95 176700.0 10.38
2020-03-13 12.27 11.08 11.65 11.99 170500.0 11.36
2020-03-12 12.52 11.07 12.5 11.21 335500.0 10.62
2020-03-11 14.06 13.16 14.06 13.21 133100.0 12.27
2020-03-10 14.38 13.85 14.24 14.1 105100.0 13.1
2020-03-09 14.43 13.88 14.37 14.02 120000.0 13.02
2020-03-06 14.89 14.59 14.8 14.87 54700.0 13.81
2020-03-05 15.27 14.98 15.27 15.04 88000.0 13.97
2020-03-04 15.47 15.13 15.19 15.39 103200.0 14.29
2020-03-03 15.5 14.85 15.2 15.14 66600.0 14.06
2020-03-02 15.13 14.55 15.05 14.99 194500.0 13.92
2020-02-28 14.69 14.0 14.6 14.46 127400.0 13.43
2020-02-27 15.47 14.5 15.4 14.94 120300.0 13.88
2020-02-26 15.85 15.59 15.79 15.63 70400.0 14.52
2020-02-25 16.54 15.74 16.54 15.81 64500.0 14.68
2020-02-24 16.71 16.38 16.71 16.41 60500.0 15.24
2020-02-21 16.93 16.79 16.88 16.85 35900.0 15.65
2020-02-20 16.88 16.8 16.88 16.88 26900.0 15.68
2020-02-19 16.97 16.78 16.91 16.83 37700.0 15.63
2020-02-18 16.88 16.8 16.87 16.87 29600.0 15.67