Nuveen NASDAQ 100 Dynamic Overwrite Fund Historical Stock Prices

QQQX 
$19.12
*  
0.10
0.53%
Get QQQX Alerts
*Delayed - data as of Jul. 28, 2015  -  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: 1 Year, From 28-JUL-2014 TO 28-JUL-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.
16:00  18.97  19.14  18.87  19.12 124,099
07/28/2015 18.97 19.14 18.87 19.12 124,099
07/27/2015 19.15 19.15 18.97 19.02 117,841
07/24/2015 19.3 19.31 19.09 19.16 279,049
07/23/2015 19.19 19.35 19.11 19.2 137,704
07/22/2015 19.15 19.31 19.14 19.24 94,283
07/21/2015 19.41 19.41 19.31 19.4 102,397
07/20/2015 19.33 19.39 19.29 19.33 95,892
07/17/2015 19.26 19.33 19.25 19.3 119,045
07/16/2015 19 19.19 19 19.18 87,346
07/15/2015 18.81 19 18.81 18.95 91,673
07/14/2015 18.86 18.95 18.79 18.86 61,783
07/13/2015 18.64 18.82 18.64 18.78 65,558
07/10/2015 18.45 18.56 18.401 18.55 53,963
07/09/2015 18.41 18.51 18.22 18.22 72,811
07/08/2015 18.36 18.43 18.26 18.29 92,835
07/07/2015 18.47 18.52 18.2453 18.52 83,469
07/06/2015 18.45 18.55 18.4 18.5 52,263
07/02/2015 18.5 18.64 18.44 18.52 136,193
07/01/2015 18.66 18.66 18.45 18.59 120,892
06/30/2015 18.44 18.53 18.32 18.45 89,701
06/29/2015 18.59 18.66 18.4 18.4 140,002
06/26/2015 18.94 18.96 18.7301 18.81 85,728
06/25/2015 18.93 19.04 18.87 18.87 39,785
06/24/2015 18.94 19.05 18.94 18.942 60,308
06/23/2015 18.9 19.03 18.9 19 59,185
06/22/2015 19 19.02 18.91 18.96 41,659
06/19/2015 19.03 19.03 18.83 18.85 48,541
06/18/2015 18.79 18.99 18.79 18.97 119,662
06/17/2015 18.83 18.89 18.7201 18.8 60,735
06/16/2015 18.66 18.76 18.66 18.74 79,511
06/15/2015 18.69 18.79 18.6 18.76 56,037
06/12/2015 18.86 18.89 18.7701 18.79 79,878
06/11/2015 18.87 18.95 18.79 18.88 113,671
06/10/2015 18.91 19.1599 18.91 19.08 153,251
06/09/2015 18.95 19 18.8726 18.9399 84,710
06/08/2015 18.95 19.04 18.91 19.01 133,185
06/05/2015 18.99 19.06 18.92 19.02 80,797
06/04/2015 19.08 19.21 18.99 19.02 101,470
06/03/2015 19.14 19.28 19.14 19.23 84,292
06/02/2015 19.05 19.24 19.05 19.12 97,389
06/01/2015 19.32 19.33 19.13 19.24 73,167
05/29/2015 19.25 19.3201 19.18 19.19 77,721
05/28/2015 19.27 19.36 19.21 19.3 58,743
05/27/2015 19.05 19.42 19.05 19.38 84,707
05/26/2015 19.3 19.4199 19.02 19.08 98,460
05/22/2015 19.39 19.44 19.26 19.39 104,720
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
02/20/2015 19.16 19.33 19.06 19.32 106,991
02/19/2015 19.05 19.24 19.05 19.15 90,586
02/18/2015 19.05 19.16 19.03 19.122 83,232
02/17/2015 19.1 19.1 19.04 19.05 114,488
02/13/2015 18.99 19.18 18.99 19.12 136,127
02/12/2015 18.87 19.04 18.87 19.04 171,451
02/11/2015 18.76 18.94 18.75 18.8 234,033
02/10/2015 18.75 18.89 18.7101 18.86 166,327
02/09/2015 18.63 18.78 18.62 18.69 151,104
02/06/2015 18.79 18.8899 18.67 18.76 121,731
02/05/2015 18.72 18.85 18.72 18.84 87,107
02/04/2015 18.69 18.8699 18.6801 18.75 98,591
02/03/2015 18.67 18.83 18.67 18.78 123,177
02/02/2015 18.59 18.69 18.36 18.63 112,189
01/30/2015 18.69 18.83 18.55 18.67 89,126
01/29/2015 18.65 18.82 18.505 18.8 73,470
01/28/2015 18.91 19.04 18.66 18.7 144,949
01/27/2015 18.88 18.88 18.64 18.76 89,837
01/26/2015 19.05 19.1099 19.01 19.09 67,783
01/23/2015 19.12 19.15 19.04 19.09 121,824
01/22/2015 18.92 19.14 18.692 19.11 134,289
01/21/2015 18.75 18.888 18.611 18.77 80,484
01/20/2015 18.63 18.77 18.53 18.745 93,994
01/16/2015 18.38 18.69 18.38 18.66 93,602
01/15/2015 18.65 18.6928 18.45 18.54 83,272
01/14/2015 18.59 18.75 18.5 18.61 142,862
01/13/2015 18.9 19.188 18.7501 18.86 82,364
01/12/2015 19.03 19.03 18.9 18.9 55,235
01/09/2015 19.16 19.2 19.03 19.08 113,746
01/08/2015 19.05 19.1799 19.02 19.14 170,244
01/07/2015 18.85 19 18.8201 18.91 264,111
01/06/2015 18.85 19.02 18.7701 18.83 133,211
01/05/2015 19.33 19.33 18.8301 18.97 148,124
01/02/2015 19.26 19.479 19.09 19.31 159,160
12/31/2014 19.63 19.7999 19.24 19.25 211,264
12/30/2014 19.76 19.81 19.68 19.76 154,177
12/29/2014 19.72 19.81 19.72 19.77 102,140
12/26/2014 19.75 19.85 19.72 19.8 96,550
12/24/2014 19.56 19.82 19.56 19.74 104,174
12/23/2014 20.06 20.06 19.68 19.68 101,150
12/22/2014 20.18 20.18 19.56 19.73 85,854
12/19/2014 19.85 19.96 19.63 19.71 123,117
12/18/2014 19.81 20.01 19.51 19.72 251,668
12/17/2014 19.37 19.594 19.11 19.44 121,945
12/16/2014 19.45 19.7635 19.26 19.42 56,997
12/15/2014 19.75 19.89 19.49 19.59 76,036
12/12/2014 19.65 19.94 19.65 19.69 45,797
12/11/2014 19.75 20.34 19.75 19.78 96,891
12/10/2014 20.52 20.52 19.75 19.82 171,137
12/09/2014 21.09 21.5028 20.85 20.85 82,947
12/08/2014 21.09 23.6 21.01 21.0361 74,270
12/05/2014 21.2 21.2 20.99 21.09 34,360
12/04/2014 20.98 21.08 20.85 20.9856 36,989
12/03/2014 21.14 21.1799 20.88 20.9788 44,879
12/02/2014 20.98 21.141 20.76 21.08 43,324
12/01/2014 21.1 21.15 20.82 20.91 47,168
11/28/2014 21.15 21.15 20.91 21.13 13,148
11/26/2014 20.65 20.94 20.65 20.88 70,031
11/25/2014 20.7 20.73 20.49 20.6 70,293
11/24/2014 20.64 20.644 20.5 20.57 47,004
11/21/2014 20.57 20.62 20.38 20.47 61,393
11/20/2014 20.37 20.47 20.28 20.37 132,488
11/19/2014 20.59 20.69 20.36 20.39 57,712
11/18/2014 20.49 20.81 20.39 20.58 56,393
11/17/2014 20.52 20.74 20.41 20.55 76,183
11/14/2014 20.63 20.63 20.52 20.53 66,582
11/13/2014 20.84 20.93 20.58 20.72 68,891
11/12/2014 20.7 20.787 20.52 20.7 46,795
11/11/2014 20.82 20.82 20.52 20.68 98,721
11/10/2014 20.87 20.9899 20.683 20.76 64,598
11/07/2014 20.92 21.12 20.53 20.95 98,803
11/06/2014 20.34 20.96 20.32 20.77 56,173
11/05/2014 20.35 20.35 20.15 20.269 127,290
11/04/2014 20.18 20.24 19.875 20.24 77,939
11/03/2014 20.16 20.23 20.02 20.19 80,485
10/31/2014 20.08 20.09 19.85 20.09 86,848
10/30/2014 19.85 20.01 19.69 19.85 50,272
10/29/2014 19.89 19.89 19.71 19.84 59,027
10/28/2014 19.81 19.9599 19.73 19.8 89,699
10/27/2014 20.36 20.36 19.6401 19.79 55,293
10/24/2014 19.88 19.88 19.49 19.73 88,599
10/23/2014 19.64 19.99 19.5 19.51 205,932
10/22/2014 20.05 20.1 19.61 19.62 63,878
10/21/2014 19.61 20.219 19.555 20.1 121,829
10/20/2014 18.85 19.66 18.85 19.48 101,947
10/17/2014 19 19 18.57 18.96 48,997
10/16/2014 17.85 18.83 17.85 18.43 66,021
10/15/2014 18.55 18.55 17.66 18.2 135,318
10/14/2014 18.74 18.7799 18.52 18.55 39,994
10/13/2014 18.98 18.98 18.64 18.78 44,751
10/10/2014 19.18 19.1999 18.84 18.86 95,690
10/09/2014 19.56 19.56 19.1801 19.3 63,447
10/08/2014 19.08 19.49 19.01 19.47 66,645
10/07/2014 19.02 19.22 18.92 19.16 38,328
10/06/2014 19.06 19.24 19.01 19.18 46,161
10/03/2014 18.88 19.29 18.88 19.05 64,320
10/02/2014 18.96 19.02 18.66 18.84 90,008
10/01/2014 19.44 19.44 18.9 18.96 52,482
09/30/2014 19.1 19.31 19.09 19.29 108,941
09/29/2014 19.08 19.14 18.97 19.09 26,278
09/26/2014 19.21 19.24 18.89 19.16 47,685
09/25/2014 19.29 19.29 18.95 19.08 38,696
09/24/2014 19.18 19.35 19.1542 19.33 24,842
09/23/2014 19.18 19.28 19.12 19.2456 30,948
09/22/2014 19.46 19.46 19.137 19.18 34,015
09/19/2014 19.4 19.47 19.34 19.36 23,770
09/18/2014 19.35 19.44 19.34 19.38 43,477
09/17/2014 19.21 19.37 19.11 19.37 53,592
09/16/2014 18.9 19.23 18.9 19.23 52,180
09/15/2014 19.24 19.24 19 19.03 67,343
09/12/2014 19.24 19.24 19.13 19.21 24,170
09/11/2014 19.32 19.3206 19.1501 19.264 48,694
09/10/2014 19.69 19.74 19.48 19.6764 51,508
09/09/2014 19.51 19.5399 19.41 19.44 60,139
09/08/2014 19.69 19.69 19.44 19.45 31,844
09/05/2014 19.6 19.69 19.41 19.57 53,398
09/04/2014 19.36 19.6 19.28 19.56 65,017
09/03/2014 19.75 19.75 19.33 19.38 48,626
09/02/2014 19.56 19.68 19.41 19.45 44,472
08/29/2014 19.58 19.59 19.47 19.59 34,045
08/28/2014 19.56 19.56 19.43 19.5 29,639
08/27/2014 19.46 19.77 19.3601 19.77 64,883
08/26/2014 19.39 19.44 19.3201 19.44 61,610
08/25/2014 19.26 19.38 19.26 19.33 62,952
08/22/2014 19.31 19.31 19.19 19.27 42,879
08/21/2014 19.25 19.31 19.24 19.25 37,760
08/20/2014 19.15 19.25 19.15 19.21 47,069
08/19/2014 19.25 19.26 19.17 19.26 38,960
08/18/2014 19.15 19.21 19.12 19.14 74,620
08/15/2014 19.18 19.21 18.92 19.045 72,132
08/14/2014 19.1 19.14 18.86 19.13 28,432
08/13/2014 18.94 19.04 18.85 19.012 32,883
08/12/2014 18.86 18.94 18.76 18.85 38,307
08/11/2014 18.8 18.911 18.725 18.87 36,044
08/08/2014 18.65 18.74 18.58 18.74 30,513
08/07/2014 18.76 18.8296 18.5612 18.62 25,019
08/06/2014 18.71 18.9 18.66 18.74 88,734
08/05/2014 18.89 18.89 18.6501 18.75 34,087
08/04/2014 18.76 18.94 18.68 18.89 30,509
08/01/2014 17.98 18.9624 17.98 18.76 119,126
07/31/2014 19.25 19.25 18.93 18.98 56,402
07/30/2014 19.31 19.31 19.15 19.28 25,900
07/29/2014 19.21 19.25 19.1 19.21 34,791
07/28/2014 19.14 19.21 19.088 19.18 29,183
*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?