Nuveen NASDAQ 100 Dynamic Overwrite Fund Historical Stock Prices

QQQX 
$19.39
*  
unch
unch
Get QQQX Alerts
*Delayed - data as of May 22, 2015 9:40 ET  -  Find a broker to begin trading QQQX now
Exchange: NASDAQ

Community Rating:
View:    QQQX 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 21-FEB-2015 TO 21-MAY-2015

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.
9:40  19.39  19.41  19.39  19.39 5,433
05/21/2015 19.25 19.4 19.19 19.39 63,068
05/20/2015 19.15 19.4 19.15 19.34 127,358
05/19/2015 19.17 19.25 19.1301 19.18 77,980
05/18/2015 19.07 19.25 19.07 19.24 94,332
05/15/2015 19.14 19.229 19.07 19.13 108,764
05/14/2015 19 19.19 19 19.18 164,249
05/13/2015 18.91 19.08 18.91 19.02 50,956
05/12/2015 18.8 18.97 18.7501 18.89 61,767
05/11/2015 18.91 19.05 18.91 18.91 93,316
05/08/2015 18.92 19.05 18.92 19.01 73,395
05/07/2015 18.71 18.97 18.71 18.84 64,164
05/06/2015 18.82 18.91 18.68 18.78 95,046
05/05/2015 18.88 18.98 18.8132 18.85 54,858
05/04/2015 19 19.11 19 19 57,692
05/01/2015 18.82 19 18.82 18.99 53,112
04/30/2015 18.95 19 18.74 18.76 74,093
04/29/2015 19.06 19.19 19.02 19.02 65,472
04/28/2015 19.15 19.25 19.06 19.16 90,554
04/27/2015 19.41 19.41 19.16 19.2 79,642
04/24/2015 19.24 19.35 19.23 19.29 95,287
04/23/2015 19.1 19.1899 19.03 19.15 55,067
04/22/2015 19.05 19.14 18.95 19.1 61,949
04/21/2015 19.03 19.08 18.98 19.08 71,874
04/20/2015 18.89 18.969 18.82 18.9 71,048
04/17/2015 18.88 18.88 18.68 18.77 108,641
04/16/2015 18.875 19.03 18.875 18.98 88,719
04/15/2015 18.97 18.9899 18.88 18.95 88,586
04/14/2015 18.85 18.91 18.78 18.85 92,109
04/13/2015 18.87 19.0155 18.85 18.85 76,246
04/10/2015 18.83 19 18.83 18.93 81,146
04/09/2015 18.71 18.92 18.71 18.92 56,136
04/08/2015 18.68 18.85 18.68 18.79 52,225
04/07/2015 18.63 18.8499 18.63 18.75 75,770
04/06/2015 18.4 18.78 18.39 18.7 80,415
04/02/2015 18.42 18.64 18.42 18.55 148,257
04/01/2015 18.8 18.8 18.55 18.64 117,666
03/31/2015 18.69 18.93 18.69 18.75 143,384
03/30/2015 18.68 18.87 18.68 18.82 123,920
03/27/2015 18.54 18.82 18.54 18.71 64,500
03/26/2015 18.64 18.7662 18.6 18.6 168,349
03/25/2015 19.05 19.11 18.8 18.8 102,351
03/24/2015 19.16 19.27 19.08 19.08 68,089
03/23/2015 19.19 19.32 19.19 19.25 78,018
03/20/2015 19.26 19.35 19.23 19.27 73,735
03/19/2015 19.13 19.29 19.12 19.22 38,265
03/18/2015 18.81 19.24 18.81 19.18 116,287
03/17/2015 18.87 19.07 18.87 18.91 100,624
03/16/2015 18.82 19.04 18.82 19 57,943
03/13/2015 18.85 18.95 18.75 18.83 71,769
03/12/2015 18.83 18.93 18.8017 18.91 86,011
03/11/2015 18.96 18.96 18.76 18.82 113,885
03/10/2015 19.35 19.42 19.19 19.22 161,952
03/09/2015 19.41 19.49 19.3962 19.47 89,668
03/06/2015 19.55 19.61 19.37 19.41 85,406
03/05/2015 19.53 19.65 19.53 19.59 111,850
03/04/2015 19.53 19.56 19.4 19.56 88,773
03/03/2015 19.41 19.58 19.41 19.51 83,090
03/02/2015 19.45 19.599 19.45 19.58 97,036
02/27/2015 19.46 19.57 19.42 19.49 101,993
02/26/2015 19.4 19.54 19.4 19.48 128,731
02/25/2015 19.35 19.54 19.35 19.47 124,456
02/24/2015 19.3 19.47 19.296 19.4 141,454
02/23/2015 19.34 19.41 19.2943 19.37 127,286
*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?