Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen NASDAQ 100 Dynamic Overwrite Fund (NQ: QQQX )

24.68 -0.37 (-1.48%)
Streaming Delayed Price Updated: 1:43 PM EDT, Jun 14, 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 (%)
May 29, 2015 10.18 10.21 10.14 10.14 147,037 -0.06(-0.57%)
May 28, 2015 10.19 10.23 10.15 10.20 111,134 -0.04(-0.41%)
May 27, 2015 10.07 10.27 10.07 10.24 160,254 +0.16(+1.57%)
May 26, 2015 10.20 10.26 10.05 10.09 186,273 -0.16(-1.60%)
May 22, 2015 10.25 10.25 10.25 10.25 198,078 +0.00(+0.00%)
May 21, 2015 10.18 10.25 10.14 10.25 119,316 +0.03(+0.26%)
May 20, 2015 10.12 10.25 10.12 10.22 240,944 +0.08(+0.83%)
May 19, 2015 10.13 10.18 10.11 10.14 147,527 -0.03(-0.31%)
May 18, 2015 10.08 10.18 10.08 10.17 178,463 +0.06(+0.57%)
May 15, 2015 10.12 10.16 10.08 10.11 205,767 -0.03(-0.26%)
May 14, 2015 10.04 10.14 10.04 10.14 310,737 +0.08(+0.84%)
May 13, 2015 9.995 10.09 9.995 10.05 96,402 +0.07(+0.69%)
May 12, 2015 9.937 10.03 9.911 9.985 116,855 -0.01(-0.11%)
May 11, 2015 9.995 10.07 9.995 9.995 176,541 -0.05(-0.53%)
May 08, 2015 10.00 10.07 10.00 10.05 138,853 +0.09(+0.90%)
May 07, 2015 9.890 10.03 9.890 9.958 121,389 +0.03(+0.32%)
May 06, 2015 9.948 9.995 9.874 9.927 179,814 -0.04(-0.37%)
May 05, 2015 9.980 10.03 9.944 9.964 103,784 -0.08(-0.79%)
May 04, 2015 10.04 10.10 10.04 10.04 109,145 +0.01(+0.05%)
May 01, 2015 9.948 10.04 9.948 10.04 100,480 +0.12(+1.23%)
Apr 30, 2015 10.02 10.04 9.906 9.916 140,174 -0.14(-1.37%)
Apr 29, 2015 10.07 10.14 10.05 10.05 123,864 -0.07(-0.73%)
Apr 28, 2015 10.12 10.18 10.07 10.13 171,316 -0.02(-0.21%)
Apr 27, 2015 10.26 10.26 10.13 10.15 150,672 -0.05(-0.47%)
Apr 24, 2015 10.17 10.23 10.16 10.20 180,270 +0.07(+0.73%)
Apr 23, 2015 10.10 10.14 10.06 10.12 104,179 +0.03(+0.26%)
Apr 22, 2015 10.07 10.12 10.02 10.10 117,199 +0.01(+0.10%)
Apr 21, 2015 10.06 10.09 10.03 10.09 135,976 +0.10(+0.95%)
Apr 20, 2015 9.985 10.03 9.948 9.990 134,413 +0.07(+0.69%)
Apr 17, 2015 9.980 9.980 9.874 9.921 205,534 -0.11(-1.11%)
Apr 16, 2015 9.977 10.06 9.977 10.03 167,844 +0.02(+0.16%)
Apr 15, 2015 10.03 10.04 9.982 10.02 167,593 +0.05(+0.53%)
Apr 14, 2015 9.964 9.995 9.927 9.964 174,258 +0.00(+0.00%)
Apr 13, 2015 9.974 10.05 9.964 9.964 144,247 -0.04(-0.42%)
Apr 10, 2015 9.953 10.04 9.953 10.01 153,517 +0.01(+0.05%)
Apr 09, 2015 9.890 10.00 9.890 10.00 106,201 +0.07(+0.69%)
Apr 08, 2015 9.874 9.964 9.874 9.932 98,802 +0.02(+0.21%)
Apr 07, 2015 9.847 9.964 9.847 9.911 143,346 +0.03(+0.27%)
Apr 06, 2015 9.726 9.927 9.721 9.884 152,134 +0.08(+0.81%)
Apr 02, 2015 9.736 9.805 9.805 9.805 280,374 -0.05(-0.48%)
Apr 01, 2015 9.937 9.937 9.805 9.853 222,608 -0.06(-0.59%)
Mar 31, 2015 9.879 10.01 9.879 9.911 271,263 -0.04(-0.37%)
Mar 30, 2015 9.874 9.974 9.874 9.948 234,440 +0.06(+0.59%)
Mar 27, 2015 9.800 9.948 9.800 9.890 122,025 +0.06(+0.59%)
Mar 26, 2015 9.853 9.919 9.832 9.832 318,494 -0.11(-1.06%)
Mar 25, 2015 10.07 10.10 9.937 9.937 193,634 -0.15(-1.47%)
Mar 24, 2015 10.13 10.19 10.09 10.09 128,815 -0.09(-0.88%)
Mar 23, 2015 10.14 10.21 10.14 10.18 147,599 -0.01(-0.10%)
Mar 20, 2015 10.18 10.23 10.16 10.19 139,496 +0.03(+0.26%)
Mar 19, 2015 10.11 10.20 10.11 10.16 72,392 +0.02(+0.21%)
Mar 18, 2015 9.943 10.17 9.943 10.14 219,999 +0.14(+1.43%)
Mar 17, 2015 9.974 10.08 9.974 9.995 190,367 -0.05(-0.47%)
Mar 16, 2015 9.948 10.05 9.948 10.04 109,620 +0.09(+0.90%)
Mar 13, 2015 9.964 10.02 9.911 9.953 135,777 -0.04(-0.42%)
Mar 12, 2015 9.953 10.01 9.938 9.995 162,721 +0.05(+0.48%)
Mar 11, 2015 10.02 10.02 9.916 9.948 215,455 -0.21(-2.08%)
Mar 10, 2015 10.23 10.27 10.14 10.16 306,391 -0.13(-1.28%)
Mar 09, 2015 10.26 10.30 10.25 10.29 169,640 +0.03(+0.31%)
Mar 06, 2015 10.33 10.37 10.24 10.26 161,576 -0.10(-0.92%)
Mar 05, 2015 10.32 10.39 10.32 10.35 211,605 +0.02(+0.15%)
Mar 04, 2015 10.32 10.34 10.25 10.34 167,946 +0.03(+0.26%)
Mar 03, 2015 10.26 10.35 10.26 10.31 157,195 -0.04(-0.36%)
Mar 02, 2015 10.28 10.36 10.28 10.35 183,579 +0.05(+0.46%)
Feb 27, 2015 10.29 10.34 10.27 10.30 192,957 +0.01(+0.05%)
Feb 26, 2015 10.25 10.33 10.25 10.30 243,542 +0.01(+0.05%)
Feb 25, 2015 10.23 10.33 10.23 10.29 235,454 +0.04(+0.36%)
Feb 24, 2015 10.20 10.29 10.20 10.25 267,612 +0.02(+0.15%)
Feb 23, 2015 10.22 10.26 10.20 10.24 240,808 +0.03(+0.26%)
Feb 20, 2015 10.13 10.22 10.07 10.21 202,412 +0.09(+0.89%)
Feb 19, 2015 10.07 10.17 10.07 10.12 171,376 +0.01(+0.15%)
Feb 18, 2015 10.07 10.13 10.06 10.11 157,464 +0.04(+0.38%)
Feb 17, 2015 10.10 10.10 10.06 10.07 216,596 -0.04(-0.37%)
Feb 13, 2015 10.04 10.11 10.11 10.11 257,483 +0.04(+0.42%)
Feb 12, 2015 9.974 10.06 9.974 10.06 324,362 +0.13(+1.28%)
Feb 11, 2015 9.916 10.01 9.911 9.937 442,759 -0.03(-0.32%)
Feb 10, 2015 9.911 9.985 9.890 9.969 314,668 +0.09(+0.91%)
Feb 09, 2015 9.847 9.927 9.842 9.879 285,868 -0.04(-0.37%)
Feb 06, 2015 9.932 9.985 9.869 9.916 230,299 -0.04(-0.42%)
Feb 05, 2015 9.895 9.964 9.895 9.958 164,794 +0.05(+0.48%)
Feb 04, 2015 9.879 9.974 9.874 9.911 186,521 -0.02(-0.16%)
Feb 03, 2015 9.869 9.953 9.869 9.927 233,034 +0.08(+0.81%)
Feb 02, 2015 9.826 9.879 9.705 9.847 212,246 -0.02(-0.21%)
Jan 30, 2015 9.879 9.879 9.805 9.869 168,614 -0.07(-0.69%)
Jan 29, 2015 9.858 9.948 9.781 9.937 138,995 +0.05(+0.53%)
Jan 28, 2015 9.995 10.06 9.863 9.884 274,224 -0.03(-0.32%)
Jan 27, 2015 9.980 9.980 9.853 9.916 169,959 -0.17(-1.73%)
Jan 26, 2015 10.07 10.10 10.05 10.09 128,236 +0.00(+0.00%)
Jan 23, 2015 10.11 10.12 10.06 10.09 230,474 -0.01(-0.10%)
Jan 22, 2015 10.00 10.12 9.879 10.10 254,057 +0.18(+1.81%)
Jan 21, 2015 9.911 9.984 9.837 9.921 152,265 +0.01(+0.13%)
Jan 20, 2015 9.847 9.921 9.795 9.908 177,824 +0.04(+0.46%)
Jan 16, 2015 9.715 9.879 9.715 9.863 177,082 +0.06(+0.65%)
Jan 15, 2015 9.858 9.881 9.752 9.800 157,539 -0.04(-0.38%)
Jan 14, 2015 9.826 9.911 9.779 9.837 270,276 -0.13(-1.33%)
Jan 13, 2015 9.990 10.14 9.911 9.969 155,821 -0.02(-0.21%)
Jan 12, 2015 10.06 10.06 9.990 9.990 104,497 -0.10(-0.94%)
Jan 09, 2015 10.13 10.15 10.06 10.09 215,192 -0.03(-0.31%)
Jan 08, 2015 10.07 10.14 10.05 10.12 322,079 +0.12(+1.22%)
Jan 07, 2015 9.964 10.04 9.948 9.995 499,663 +0.04(+0.42%)
Jan 06, 2015 9.964 10.05 9.921 9.953 252,017 -0.07(-0.74%)
Jan 05, 2015 10.22 10.22 9.953 10.03 280,231 -0.18(-1.76%)
Jan 02, 2015 10.18 10.30 10.09 10.21 301,109 +0.03(+0.31%)
Dec 31, 2014 10.38 10.18 10.18 10.18 399,751 -0.27(-2.58%)
Dec 30, 2014 10.44 10.47 10.40 10.44 291,682 -0.01(-0.05%)
Dec 29, 2014 10.42 10.47 10.42 10.45 193,235 -0.02(-0.15%)
Dec 26, 2014 10.44 10.49 10.42 10.47 182,659 +0.03(+0.30%)
Dec 24, 2014 10.34 10.43 10.43 10.43 197,132 +0.03(+0.30%)
Dec 23, 2014 10.60 10.60 10.40 10.40 191,362 -0.03(-0.25%)
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.