Nuveen Dow 30SM Dynamic Overwrite Fund Common Shares of Beneficial Interest Historical Stock Prices

DIAX 
$14.97
*  
0.10
0.67%
Get DIAX Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading DIAX now
Exchange:NYSE

Community Rating:
View:    DIAX After Hours
 
 
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 06-SEP-2016 TO 06-DEC-2016

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 14.87 15.08 14.8301 14.97 119,240
12/06/2016 14.76 14.87 14.73 14.87 77,143
12/05/2016 14.84 14.86 14.75 14.75 81,043
12/02/2016 14.83 14.83 14.75 14.79 100,257
12/01/2016 14.81 14.81 14.73 14.8 119,770
11/30/2016 14.77 14.87 14.7245 14.74 129,251
11/29/2016 14.73 14.8 14.72 14.76 99,702
11/28/2016 14.86 14.8678 14.76 14.79 76,285
11/25/2016 14.82 14.9 14.772 14.88 27,255
11/23/2016 14.75 14.82 14.71 14.74 94,312
11/22/2016 14.74 14.81 14.68 14.76 104,681
11/21/2016 14.71 14.75 14.67 14.67 58,902
11/18/2016 14.76 14.76 14.64 14.66 75,901
11/17/2016 14.6 14.75 14.56 14.73 125,902
11/16/2016 14.53 14.58 14.4896 14.56 93,578
11/15/2016 14.36 14.55 14.36 14.55 121,515
11/14/2016 14.4 14.44 14.31 14.41 87,888
11/11/2016 14.26 14.4001 14.26 14.34 102,431
11/10/2016 14.28 14.49 14.24 14.36 120,807
11/09/2016 13.77 14.4 13.72 14.24 176,211
11/08/2016 13.91 14.15 13.91 14.01 123,586
11/07/2016 13.91 14.02 13.891 13.97 132,062
11/04/2016 13.9 13.96 13.81 13.81 83,758
11/03/2016 14.03 14.045 13.9 13.9 136,484
11/02/2016 14.24 14.24 14.03 14.07 125,884
11/01/2016 14.18 14.18 14.07 14.13 85,569
10/31/2016 14.26 14.26 14.13 14.1631 63,655
10/28/2016 14.22 14.28 14.2 14.21 57,838
10/27/2016 14.33 14.33 14.17 14.19 55,538
10/26/2016 14.25 14.29 14.21 14.26 58,078
10/25/2016 14.33 14.38 14.27 14.3 124,221
10/24/2016 14.36 14.37 14.2301 14.27 56,393
10/21/2016 14.14 14.29 14.0852 14.27 103,821
10/20/2016 14.11 14.15 14.05 14.1 78,808
10/19/2016 14.11 14.17 14.04 14.11 84,019
10/18/2016 14.04 14.07 13.9701 14.04 83,747
10/17/2016 14.16 14.19 13.91 13.95 115,137
10/14/2016 14.15 14.29 14.09 14.1 68,086
10/13/2016 14.15 14.17 14.04 14.05 64,995
10/12/2016 14.2 14.3 14.19 14.19 70,203
10/11/2016 14.35 14.3982 14.25 14.25 211,050
10/10/2016 14.41 14.42 14.32 14.33 45,460
10/07/2016 14.38 14.4 14.34 14.35 73,290
10/06/2016 14.32 14.38 14.32 14.32 141,958
10/05/2016 14.21 14.3719 14.21 14.23 112,404
10/04/2016 14.28 14.4 14.15 14.21 129,722
10/03/2016 14.34 14.389 14.24 14.3 110,822
09/30/2016 14.31 14.43 14.2491 14.42 115,927
09/29/2016 14.41 14.43 14.2 14.24 75,038
09/28/2016 14.37 14.46 14.23 14.43 79,834
09/27/2016 14.21 14.34 14.18 14.34 55,251
09/26/2016 14.15 14.24 14.1203 14.16 105,269
09/23/2016 14.47 14.47 14.33 14.37 22,352
09/22/2016 14.46 14.52 14.43 14.4611 58,297
09/21/2016 14.33 14.44 14.29 14.42 94,070
09/20/2016 14.35 14.4 14.26 14.3 23,680
09/19/2016 14.39 14.42 14.3101 14.32 44,860
09/16/2016 14.4 14.4 14.2 14.37 47,211
09/15/2016 14.37 14.439 14.28 14.39 55,955
09/14/2016 14.33 14.37 14.28 14.36 47,914
09/13/2016 14.43 14.45 14.25 14.33 96,353
09/12/2016 14.67 14.79 14.53 14.75 73,683
09/09/2016 14.85 14.88 14.64 14.6801 83,786
09/08/2016 14.89 14.93 14.8574 14.92 59,009
09/07/2016 14.91 14.95 14.87 14.9 41,556
09/06/2016 14.9 14.95 14.85 14.88 55,711
*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?