Nuveen Nasdaq 100 Dynamic Overwrite Fund Price History, QQQX Historical Prices

Add to My Stocks
$24.62 $0.05 (0.2%) QQQX stock closing price Aug 17, 2018 (Closing)

Nuveen Nasdaq 100 Dynamic Overwrite Fund Price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Nuveen Nasdaq 100 Dynamic Overwrite Fund P/E ratio, and PS ratio. The Nuveen Nasdaq 100 Dynamic Overwrite Fund Price history chart shows that the Price was at a low of $15.99 on Aug 27, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-17 24.63 24.75 24.51 24.62 68,781 - -
2018-08-16 24.67 24.82 24.65 24.67 62,519 - -
2018-08-14 24.79 24.87 24.7 24.74 144,240 - -
2018-08-13 24.75 24.9 24.66 24.74 94,556 - -
2018-08-09 24.74 24.98 24.72 24.9 92,677 - -
2018-08-07 24.75 25.01 24.75 24.77 168,866 - -
2018-08-06 24.3 24.78 24.3 24.77 105,457 - -
2018-08-03 24.15 24.43 24.15 24.29 133,625 - -
2018-08-02 23.61 24.27 23.47 24.18 190,353 - -
2018-08-01 24.3 24.54 23.84 23.86 410,403 - -
2018-07-31 24.97 25.05 24.34 24.4 251,779 - -
2018-07-27 25.82 25.82 25.17 25.32 115,035 - -
2018-07-26 25.26 25.77 25.21 25.73 190,323 - -
2018-07-25 25.24 25.73 25.21 25.5 94,485 - -
2018-07-24 25.25 25.49 25.17 25.17 84,107 - -
2018-07-23 25.31 25.42 25.15 25.18 139,776 - -
2018-07-20 25.58 25.59 25.4 25.47 99,633 - -
2018-07-18 25.11 25.5 25.11 25.44 89,139 - -
2018-07-17 24.46 25.23 24.45 25.18 134,467 - -
2018-07-12 24.76 25.25 24.76 25.06 165,695 - -
2018-07-11 24.69 24.79 24.38 24.71 245,862 - -
2018-07-10 25.59 25.59 24.82 24.93 619,931 - -
2018-07-09 25.97 26 25.34 25.47 280,528 - -
2018-07-06 25.83 26.01 25.69 25.92 148,476 - -
2018-07-05 26.16 26.2 25.98 26.02 125,252 - -
2018-07-03 26.41 26.67 26.03 26.12 128,761 - -
2018-07-02 25.96 26.36 25.81 26.35 176,932 - -
2018-06-29 26.23 26.34 25.96 26.18 177,496 - -
2018-06-28 26.36 26.36 25.8 25.99 196,145 - -
2018-06-27 26.76 26.99 25.96 26 261,439 - -
2018-06-26 26.54 26.89 26.45 26.74 97,781 - -
2018-06-25 27.01 27.15 26.39 26.63 189,833 - -
2018-06-22 27.25 27.44 26.9 27.31 151,299 - -
2018-06-21 27.25 27.37 26.88 26.97 134,136 - -
2018-06-20 27.35 27.48 27.17 27.33 90,561 - -
2018-06-19 27.08 27.32 27 27.16 156,023 - -
2018-06-18 27.7 27.71 27.45 27.51 117,327 - -
2018-06-15 27.69 28.16 27.5 27.73 123,468 - -
2018-06-14 27.62 28 27.58 27.94 153,271 - -
2018-06-13 27.92 28.17 27.85 28 136,387 - -
2018-06-12 27.68 28.11 27.58 27.96 139,412 - -
2018-06-11 27.59 28.1 27.48 27.79 145,962 - -
2018-06-08 27.74 27.94 27.53 27.68 194,220 - -
2018-06-07 28 28.19 27.89 27.93 168,432 - -
2018-06-06 27.73 28.15 27.64 27.98 148,385 - -
2018-06-05 27.73 27.83 27.69 27.81 178,984 - -
2018-06-04 27.41 27.88 27.36 27.79 145,788 - -
2018-06-01 27.4 27.5 27.25 27.46 110,863 - -
2018-05-31 27.11 27.4 27.02 27.38 115,422 - -
2018-05-30 26.98 27.32 26.93 27.29 121,524 - -
2018-05-29 27.08 27.27 26.9 26.99 106,839 - -
2018-05-28 0 0 0 27.24 0 - -
2018-05-25 27 27.27 26.99 27.24 91,724 - -
2018-05-24 26.95 27.11 26.8 27.11 85,106 - -
2018-05-23 26.51 27 26.51 26.97 84,591 - -
2018-05-22 26.57 26.81 26.57 26.75 77,090 - -
2018-05-21 26.55 26.8 26.55 26.62 51,308 - -
2018-05-18 26.58 26.61 26.38 26.44 87,843 - -
2018-05-17 26.69 26.78 26.43 26.56 118,520 - -
2018-05-16 26.42 27.02 26.42 26.86 117,387 - -
2018-05-15 26.91 26.95 26.47 26.52 134,767 - -
2018-05-14 26.88 27.17 26.85 27.1 113,432 - -
2018-05-11 26.66 26.95 26.6 26.88 95,381 - -
2018-05-10 26.33 26.88 26.33 26.67 122,642 - -
2018-05-09 26.46 26.46 26.2 26.34 124,978 - -
2018-05-08 26.47 26.5 26.12 26.19 202,755 - -
2018-05-07 25.9 26.68 25.87 26.62 154,001 - -
2018-05-04 25.4 26.05 25.4 25.85 132,347 - -
2018-05-03 25.03 25.54 24.95 25.46 83,987 - -
2018-05-02 25.45 25.45 25.14 25.19 67,170 - -
2018-05-01 25.3 25.44 25.02 25.44 95,353 - -
2018-04-30 25.36 25.67 25.25 25.26 77,920 - -
2018-04-27 25.44 25.57 25.35 25.48 103,765 - -
2018-04-26 24.7 25.36 24.68 25.24 90,961 - -
2018-04-25 24.47 24.84 24.18 24.58 102,971 - -
2018-04-24 25.13 25.19 24.45 24.6 155,286 - -
2018-04-23 24.9 25.23 24.8 24.94 86,048 - -
2018-04-20 25.45 25.45 24.88 24.88 105,395 - -
2018-04-19 25.75 25.78 25.36 25.45 106,424 - -
2018-04-18 25.89 25.98 25.77 25.84 137,239 - -
2018-04-17 25.74 26.1 25.74 26.04 157,184 - -
2018-04-16 25.75 26.08 25.64 25.71 159,597 - -
2018-04-13 25.74 25.84 25.51 25.73 99,518 - -
2018-04-12 25.42 25.92 25.12 25.82 118,912 - -
2018-04-11 24.92 25.41 24.91 25.19 130,361 - -
2018-04-10 24.75 25.14 24.69 25.03 161,764 - -
2018-04-09 24.94 24.94 24.59 24.59 119,400 - -
2018-04-06 25.23 25.23 24.42 24.92 151,872 - -
2018-04-05 25 25.55 24.86 25.44 128,846 - -
Get more Data

Nuveen Nasdaq 100 Dynamic Overwrite Fund Price History Chart

View QQQX PE ratio, PS ratio stocks charts and compare with peers.
QQQX Chart
Note: Compare Nuveen Nasdaq 100 Dynamic Overwrite Fund stock price history with the index and industry peers.

Nuveen Nasdaq 100 Dynamic Overwrite Fund Stock Price History: Past 5 years

Max Stock Price28Jun 13,2018
Min Stock Price15.99Aug 27,2013
Avg Stock Price20.02

QQQX Industry Peers

Company Price Change (%)
Nuveen Performance Plus Municipal Fund (NPP)15.640.44 (2.74%)
Ishares Msci France (EWQ)30.270.26 (0.87%)
Wisdontree Etf (DWM)52.340.34 (0.65%)
Blackrock Muniyield Quality Fund Iii (MYI)12.420.01 (0.08%)
Ameri Cap Senior Floating (ACSF)12.30.02 (0.16%)
Bexil (BXLC)10.470 (0%)
Kayne Anderson (KED)18.450.1 (0.54%)

We provide Nuveen Nasdaq 100 Dynamic Overwrite Fund share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Nuveen Nasdaq 100 Dynamic Overwrite Fund Analysis. The price and volume changes on a daily basis is provided in the Nuveen Nasdaq 100 Dynamic Overwrite Fund Price history. A large fluctuation in price and volume indicates a highly volatile stock. QQQX stock closed at $24.62 and traded with a volume of 68,781 on the last trading day. The company's P/S ratio was at a high of - on Aug 17, 2018 according to our Nuveen Nasdaq 100 Dynamic Overwrite Fund stock history data.