Nuveen S&P 500 Buy-Write Income Fund Common Shares of Beneficial Interest Historical Stock Prices

BXMX 
$13.08
*  
0.08
0.62%
Get BXMX Alerts
*Delayed - data as of Jan. 18, 2017  -  Find a broker to begin trading BXMX now
Exchange:NYSE

Community Rating:
View:    BXMX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2016 TO 18-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 13.04 13.10 13 13.08 320,570
01/18/2017 13.07 13.1 13 13.08 320,570
01/17/2017 12.96 13.05 12.92 13 249,262
01/13/2017 12.91 13 12.85 12.96 138,539
01/12/2017 12.91 12.97 12.86 12.86 183,937
01/11/2017 12.89 12.96 12.89 12.94 131,216
01/10/2017 12.94 13.01 12.87 12.87 170,488
01/09/2017 12.88 12.94 12.85 12.92 303,750
01/06/2017 12.87 12.95 12.83 12.9 215,898
01/05/2017 12.79 12.89 12.77 12.83 278,721
01/04/2017 12.75 12.96 12.75 12.96 238,436
01/03/2017 12.75 12.8 12.71 12.75 235,924
12/30/2016 12.8 12.87 12.64 12.72 576,080
12/29/2016 12.55 12.7 12.53 12.69 298,800
12/28/2016 12.62 12.7201 12.53 12.55 415,915
12/27/2016 12.69 12.77 12.62 12.63 314,960
12/23/2016 12.64 12.67 12.6 12.66 144,664
12/22/2016 12.55 12.69 12.55 12.68 196,000
12/21/2016 12.63 12.655 12.55 12.59 271,578
12/20/2016 12.65 12.6799 12.61 12.64 268,895
12/19/2016 12.71 12.74 12.59 12.65 315,896
12/16/2016 12.68 12.71 12.63 12.71 194,928
12/15/2016 12.56 12.7178 12.56 12.66 213,053
12/14/2016 12.58 12.62 12.51 12.56 493,716
12/13/2016 12.55 12.69 12.5 12.64 512,481
12/12/2016 12.87 12.87 12.72 12.7916 298,281
12/09/2016 12.86 12.925 12.79 12.8507 234,499
12/08/2016 12.9 12.9 12.8 12.865 273,982
12/07/2016 12.81 12.97 12.75 12.95 258,234
12/06/2016 12.76 12.83 12.73 12.81 260,293
12/05/2016 12.79 12.86 12.74 12.76 277,506
12/02/2016 12.81 12.92 12.7 12.7 229,710
12/01/2016 13.02 13.05 12.77 12.8 174,544
11/30/2016 13.05 13.07 12.99 13.01 242,903
11/29/2016 12.9 13.04 12.9 13 184,101
11/28/2016 12.97 13 12.94 12.96 183,805
11/25/2016 12.97 12.99 12.89 12.97 62,625
11/23/2016 12.92 12.97 12.87 12.92 145,402
11/22/2016 12.82 13.01 12.82 13.01 247,179
11/21/2016 12.8 12.87 12.77 12.82 205,205
11/18/2016 12.77 12.8 12.68 12.75 113,335
11/17/2016 12.85 12.87 12.73 12.77 225,139
11/16/2016 12.62 12.76 12.57 12.75 333,030
11/15/2016 12.48 12.7 12.48 12.7 271,043
11/14/2016 12.64 12.7 12.37 12.55 324,882
11/11/2016 12.57 12.69 12.44 12.69 348,626
11/10/2016 12.45 12.61 12.41 12.56 301,531
11/09/2016 12.15 12.41 12.12 12.41 194,169
11/08/2016 12.23 12.36 12.18 12.3 285,861
11/07/2016 12.2 12.34 12.2 12.25 355,076
11/04/2016 12.15 12.26 12.08 12.1 365,787
11/03/2016 12.32 12.3277 12.17 12.18 267,954
11/02/2016 12.47 12.5 12.22 12.29 309,453
11/01/2016 12.58 12.5899 12.42 12.4699 197,003
10/31/2016 12.6 12.65 12.58 12.6 178,192
10/28/2016 12.63 12.71 12.6 12.6 151,901
10/27/2016 12.74 12.7999 12.62 12.67 174,881
10/26/2016 12.67 12.83 12.66 12.73 183,100
10/25/2016 12.83 12.84 12.69 12.72 333,230
10/24/2016 12.85 12.904 12.75 12.76 290,412
10/21/2016 12.78 12.89 12.72 12.89 151,904
10/20/2016 12.86 12.87 12.69 12.78 246,421
10/19/2016 12.55 12.95 12.55 12.89 245,637
10/18/2016 12.58 12.627 12.51 12.53 172,068
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?