Nuveen S&P 500 Dynamic Overwrite Fund (SPXX)

Last Price18.49

Change+0.00 (0.00%)

NYSE · Last Trade: Oct 1st, 8:04 AM EDT

Historical Prices For Nuveen S&P 500 Dynamic Overwrite Fund (SPXX)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	18.42	18.59	18.41	18.49	644,932	18.49
9/29/2026	18.41	18.44	18.25	18.43	265,693	18.43
9/28/2026	18.63	18.63	18.39	18.40	222,608	18.40
9/25/2026	18.68	18.73	18.54	18.66	227,638	18.66
9/24/2026	18.62	18.67	18.53	18.66	118,229	18.66
9/23/2026	18.90	18.90	18.70	18.74	125,582	18.74
9/22/2026	18.74	18.94	18.72	18.89	154,632	18.89
9/21/2026	18.70	18.85	18.62	18.77	116,054	18.77
9/18/2026	18.64	18.76	18.50	18.51	196,015	18.51
9/17/2026	18.69	18.70	18.52	18.69	228,549	18.69
9/16/2026	18.58	18.79	18.29	18.33	296,344	18.33
9/15/2026	18.68	18.69	18.46	18.48	321,570	18.48
9/14/2026	18.88	19.05	18.80	19.02	180,944	18.60
9/11/2026	18.98	19.08	18.86	18.95	262,170	18.53
9/10/2026	18.81	18.92	18.74	18.79	203,112	18.37
9/09/2026	19.00	19.09	18.88	18.94	166,029	18.52
9/08/2026	19.15	19.17	18.97	19.00	177,190	18.58
9/04/2026	19.24	19.28	19.03	19.09	220,127	18.67
9/03/2026	19.17	19.24	19.07	19.21	220,979	18.78
9/02/2026	19.01	19.13	18.93	19.06	264,426	18.64
9/01/2026	19.15	19.15	19.00	19.06	192,734	18.64
8/31/2026	19.25	19.37	19.10	19.25	245,573	18.82
8/28/2026	19.27	19.33	19.16	19.26	150,529	18.83
8/27/2026	19.22	19.23	19.10	19.18	138,362	18.75
8/26/2026	19.18	19.22	19.09	19.10	162,419	18.68
8/25/2026	19.20	19.24	19.08	19.22	259,411	18.79
8/24/2026	19.04	19.19	18.94	19.05	341,348	18.63
8/21/2026	19.13	19.20	18.54	19.08	115,089	18.66
8/20/2026	19.13	19.15	18.95	18.99	132,166	18.57
8/19/2026	19.12	19.20	19.06	19.16	149,228	18.73
8/18/2026	19.16	19.18	18.99	19.09	197,294	18.67
8/17/2026	19.19	19.27	19.11	19.19	231,008	18.76
8/14/2026	19.25	19.29	19.09	19.15	221,676	18.73
8/13/2026	19.12	19.25	19.11	19.22	282,785	18.79
8/12/2026	19.19	19.19	19.06	19.16	257,287	18.73
8/11/2026	19.10	19.39	18.98	19.10	203,514	18.68
8/10/2026	19.15	19.24	19.04	19.08	238,488	18.66
8/07/2026	19.01	19.15	18.92	19.15	215,851	18.73
8/06/2026	18.81	18.96	18.80	18.89	156,836	18.47
8/05/2026	18.96	19.08	18.83	18.88	236,607	18.46
8/04/2026	18.87	19.05	18.81	18.96	213,639	18.54
8/03/2026	18.55	18.83	18.55	18.79	214,550	18.37
7/31/2026	18.60	18.61	18.30	18.45	240,195	18.04
7/30/2026	18.25	18.49	18.21	18.45	253,773	18.04
7/29/2026	18.45	18.45	18.14	18.21	193,146	17.81
7/28/2026	18.57	18.57	18.38	18.45	220,741	18.04
7/27/2026	18.59	18.60	18.41	18.53	210,759	18.12
7/24/2026	18.43	18.52	18.28	18.41	172,367	18.00
7/23/2026	18.54	18.60	18.29	18.36	274,100	17.95
7/22/2026	18.71	18.75	18.61	18.61	161,173	18.20
7/21/2026	18.64	18.75	18.55	18.67	330,673	18.26
7/20/2026	18.68	18.68	18.50	18.55	325,585	18.14
7/17/2026	18.65	18.74	18.55	18.57	1,164,152	18.16
7/16/2026	18.77	18.80	18.66	18.74	265,360	18.32
7/15/2026	18.77	18.80	18.71	18.73	236,562	18.31
7/14/2026	18.56	18.72	18.50	18.66	257,042	18.25
7/13/2026	18.61	18.65	18.44	18.46	281,542	18.05
7/10/2026	18.65	18.65	18.50	18.59	114,014	18.18
7/09/2026	18.60	18.61	18.43	18.59	259,994	18.18
7/08/2026	18.49	18.56	18.32	18.55	308,009	18.14
7/07/2026	18.55	18.56	18.40	18.53	196,980	18.12
7/06/2026	18.71	18.71	18.53	18.58	259,734	18.17
7/02/2026	18.74	18.80	18.52	18.62	295,922	18.21
7/01/2026	18.69	18.94	18.59	18.65	828,532	18.24