Quantcast

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

QQQX 
$21.88
*  
0.22
1%
Get QQQX Alerts
*Delayed - data as of Dec. 7, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-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 21.93 22.12 21.72 21.88 138,060
12/07/2018 21.93 22.12 21.72 21.88 138,060
12/06/2018 22 22.1275 21.5 22.1 313,007
12/04/2018 22.91 23.08 22.45 22.45 131,167
12/03/2018 23.21 23.21 23.01 23.11 147,072
11/30/2018 22.72 22.84 22.6 22.78 120,542
11/29/2018 22.67 22.7557 22.35 22.68 137,148
11/28/2018 22.1 22.71 22.0924 22.67 185,093
11/27/2018 21.84 22.045 21.6993 21.88 122,213
11/26/2018 21.63 21.9 21.491 21.87 171,760
11/23/2018 21.21 21.37 21.21 21.34 63,143
11/21/2018 21.6 21.84 21.2 21.22 240,349
11/20/2018 21.45 21.6 21.1118 21.44 224,756
11/19/2018 21.91 22.0097 21.5 21.55 177,689
11/16/2018 22.06 22.26 22 22.03 100,949
11/15/2018 22.09 22.33 22.01 22.17 253,964
11/14/2018 22.58 22.66 22.09 22.18 133,585
11/13/2018 22.7 22.9699 22.3 22.37 150,972
11/12/2018 23.08 23.08 22.57 22.65 91,147
11/09/2018 23.32 23.4299 23.03 23.12 149,123
11/08/2018 23.26 23.45 23.26 23.335 114,336
11/07/2018 23 23.53 22.8 23.46 228,810
11/06/2018 22.45 22.72 22.45 22.67 101,324
11/05/2018 22.67 22.67 22.32 22.45 119,167
11/02/2018 22.8 22.8 22.44 22.67 195,108
11/01/2018 22.26 22.69 22.0601 22.68 146,512
10/31/2018 22.03 22.24 21.92 22.17 179,891
10/30/2018 21.56 21.87 21.41 21.64 235,897
10/29/2018 22.41 22.59 21.36 21.61 258,210
10/26/2018 22.19 22.583 21.95 22.05 232,114
10/25/2018 22.22 22.65 22.18 22.6 187,630
10/24/2018 22.91 22.91 21.93 21.98 195,511
10/23/2018 22.75 22.92 22.41 22.89 175,318
10/22/2018 23.13 23.2522 22.8372 22.96 126,959
10/19/2018 23.09 23.33 22.9172 23.01 151,590
10/18/2018 23.28 23.28 22.76 22.93 115,599
10/17/2018 23.3 23.305 23.02 23.25 129,039
10/16/2018 22.7 23.229 22.7 23.15 192,105
10/15/2018 22.7 22.89 22.42 22.61 149,132
10/12/2018 22.53 22.66 22.4 22.62 293,144
10/11/2018 22.37 22.37 21.8664 22.17 436,418
10/10/2018 23.42 23.42 22.393 22.47 333,461
10/09/2018 23.66 23.66 23.39 23.46 180,790
10/08/2018 23.58 23.76 23.27 23.4 152,051
10/05/2018 24.01 24.08 23.4543 23.57 147,796
10/04/2018 24.58 24.63 23.8693 23.99 152,827
10/03/2018 24.48 24.54 24.36 24.45 160,107
10/02/2018 24.33 24.52 24.24 24.49 295,231
10/01/2018 24.18 24.31 24.0498 24.31 188,303
09/28/2018 23.78 24.03 23.78 24.03 171,665
09/27/2018 23.86 23.92 23.775 23.86 225,957
09/26/2018 23.83 23.85 23.74 23.75 215,496
09/25/2018 23.85 23.93 23.72 23.76 130,903
09/24/2018 23.83 23.89 23.466 23.8 191,969
09/21/2018 24.03 24.03 23.8863 23.95 163,416
09/20/2018 24.02 24.22 23.95 23.99 348,967
09/19/2018 24.3 24.3 23.98 24 216,261
09/18/2018 24.02 24.26 24.02 24.18 200,091
09/17/2018 24.37 24.405 23.93 24.04 199,647
09/14/2018 24.67 24.77 24.35 24.37 216,891
09/13/2018 24.77 24.895 24.682 24.79 114,216
09/12/2018 25.14 25.14 24.995 25.01 145,521
09/11/2018 24.99 25.28 24.95 25.28 159,097
09/10/2018 25.09 25.09 24.87 25.04 111,167
09/07/2018 24.93 25.1 24.91 24.95 155,547
*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