Quantcast

Nuveen NASDAQ 100 Dynamic Overwrite Fund Shares of Beneficial Interest Historical Stock Prices

QQQX 
$27.73
*  
0.21
0.75%
Get QQQX Alerts
*Delayed - data as of Jun. 15, 2018  -  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 15-MAR-2018 TO 15-JUN-2018

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 27.69 28.16 27.50 27.73 123,468
06/15/2018 27.69 28.16 27.5 27.73 123,468
06/14/2018 27.62 28 27.5751 27.94 153,271
06/13/2018 27.92 28.17 27.85 28 136,387
06/12/2018 27.68 28.11 27.58 27.96 139,412
06/11/2018 27.59 28.1 27.48 27.79 145,962
06/08/2018 27.74 27.94 27.53 27.68 194,220
06/07/2018 28 28.19 27.89 27.93 168,432
06/06/2018 27.73 28.1527 27.64 27.98 148,385
06/05/2018 27.73 27.83 27.6942 27.81 178,984
06/04/2018 27.41 27.88 27.36 27.785 145,788
06/01/2018 27.4 27.5 27.248 27.46 110,863
05/31/2018 27.11 27.4 27.02 27.38 115,422
05/30/2018 26.98 27.32 26.93 27.29 121,524
05/29/2018 27.08 27.27 26.9 26.99 106,839
05/25/2018 27 27.27 26.99 27.24 91,724
05/24/2018 26.95 27.11 26.7991 27.11 85,106
05/23/2018 26.51 27 26.51 26.97 84,591
05/22/2018 26.57 26.81 26.57 26.75 77,090
05/21/2018 26.55 26.8 26.55 26.62 51,308
05/18/2018 26.58 26.6101 26.38 26.44 87,843
05/17/2018 26.69 26.78 26.43 26.56 118,520
05/16/2018 26.42 27.02 26.42 26.86 117,387
05/15/2018 26.91 26.95 26.47 26.52 134,767
05/14/2018 26.88 27.1695 26.85 27.1 113,432
05/11/2018 26.66 26.95 26.6038 26.88 95,381
05/10/2018 26.33 26.88 26.33 26.67 122,642
05/09/2018 26.46 26.46 26.2 26.34 124,778
05/08/2018 26.47 26.5 26.12 26.19 202,755
05/07/2018 25.9 26.68 25.865 26.62 154,001
05/04/2018 25.4 26.05 25.4 25.85 132,347
05/03/2018 25.03 25.54 24.95 25.46 83,987
05/02/2018 25.45 25.45 25.1401 25.19 67,170
05/01/2018 25.3 25.44 25.02 25.436 95,353
04/30/2018 25.36 25.669 25.25 25.26 77,570
04/27/2018 25.44 25.566 25.35 25.48 103,765
04/26/2018 24.7 25.3601 24.6801 25.24 90,661
04/25/2018 24.47 24.844 24.18 24.58 100,171
04/24/2018 25.13 25.19 24.45 24.6 155,286
04/23/2018 24.9 25.2336 24.8 24.94 86,048
04/20/2018 25.45 25.45 24.88 24.88 105,395
04/19/2018 25.75 25.779 25.36 25.45 106,424
04/18/2018 25.89 25.98 25.77 25.84 137,239
04/17/2018 25.74 26.1 25.735 26.04 157,184
04/16/2018 25.75 26.08 25.64 25.71 159,597
04/13/2018 25.74 25.8435 25.5114 25.73 99,518
04/12/2018 25.42 25.9229 25.121 25.82 118,912
04/11/2018 24.92 25.41 24.9077 25.19 130,161
04/10/2018 24.75 25.14 24.69 25.03 161,764
04/09/2018 24.94 24.9402 24.59 24.59 119,400
04/06/2018 25.23 25.23 24.42 24.92 151,872
04/05/2018 25 25.55 24.86 25.44 128,846
04/04/2018 24.4 24.96 24.07 24.95 148,920
04/03/2018 24.22 25 24.04 24.74 134,258
04/02/2018 24.94 24.94 23.867 24.12 197,309
03/29/2018 24.3 24.84 24.0901 24.66 124,873
03/28/2018 24.06 24.62 23.82 24.19 201,014
03/27/2018 25 25 23.98 24.0527 140,075
03/26/2018 24.37 24.89 24.13 24.84 111,520
03/23/2018 24.86 24.92 24.1 24.13 179,900
03/22/2018 25.07 25.4 24.8 24.8 163,081
03/21/2018 25.3 25.74 25.1701 25.49 193,946
03/20/2018 25.1 25.43 25 25.35 87,454
03/19/2018 25.19 25.33 24.8001 25.12 185,280
03/16/2018 25.9 25.939 25.42 25.42 118,872
03/15/2018 26.37 26.37 25.8475 25.9 130,412
*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?

Smart Portfolio