NYSE - Delayed Quote USD

Nuveen Dow 30 Dynamic Overwrite Fund (DIAX)

14.04
-0.03
(-0.21%)
At close: May 28 at 4:00:02 PM EDT
14.04
0.00
(0.00%)
After hours: May 28 at 4:06:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 28, 202514.1114.1414.0114.0414.0470,900
May 27, 202514.0714.1014.0014.0714.0766,900
May 23, 202513.9013.9513.8413.9413.9434,800
May 22, 202513.9714.0213.9413.9613.9645,100
May 21, 202514.1214.1513.9713.9913.9963,400
May 20, 202514.1914.2114.1014.1814.1842,400
May 19, 202514.0514.2014.0414.1614.1651,100
May 16, 202514.0714.1614.0114.1514.1547,400
May 15, 202514.0614.0613.9814.0514.0561,600
May 14, 202514.1014.1414.0314.0514.0562,700
May 13, 202514.2514.2514.1114.1114.1152,600
May 12, 202514.3014.3014.2014.2314.2391,700
May 9, 202514.0414.1213.9413.9813.9858,300
May 8, 202514.0414.1714.0114.0614.0689,600
May 7, 202514.0414.0413.9314.0314.03108,300
May 6, 202513.9314.0213.8813.9613.9637,700
May 5, 202513.9414.0113.9013.9713.9757,900
May 2, 202514.0114.0813.9914.0014.0044,400
May 1, 202514.0214.0413.9113.9913.9942,200
Apr 30, 202513.7913.8913.6513.8913.8965,400
Apr 29, 202513.7413.8913.7413.8313.8348,300
Apr 28, 202513.8513.8513.6813.7913.7951,500
Apr 25, 202513.8213.8213.6513.7913.7949,300
Apr 24, 202513.7613.8013.6613.8013.8065,300
Apr 23, 202513.7713.8613.6913.6913.69105,900
Apr 22, 202513.2113.5013.2113.5013.5074,700
Apr 21, 202513.3813.3913.0113.1313.13115,500
Apr 17, 202513.5713.5913.4713.5013.5056,400
Apr 16, 202513.8413.8413.5313.6413.64125,600
Apr 15, 202513.9513.9613.8613.8913.8993,800
Apr 14, 202514.0314.0313.7813.9113.9194,900
Apr 11, 202513.5213.8313.3213.8113.81103,300
Apr 10, 202513.7813.7813.2413.4713.47268,900
Apr 9, 202512.8213.9712.6613.8813.88336,100
Apr 8, 202513.0813.5912.6712.7612.76250,800
Apr 7, 202512.6412.9912.4212.8312.83219,500
Apr 4, 202513.6113.7213.1013.1013.10266,900
Apr 3, 202514.1514.2013.9714.0014.00186,900
Apr 2, 202514.3714.5014.3314.4414.4489,200
Apr 1, 202514.5114.5514.3614.5114.5194,700
Mar 31, 202514.1514.5214.1514.4914.49129,700
Mar 28, 202514.4714.4714.2614.3014.3060,400
Mar 27, 202514.6014.6014.4414.5414.5458,300
Mar 26, 202514.6414.6814.5114.5814.5855,900
Mar 25, 202514.6114.6514.5214.6414.6443,400
Mar 24, 202514.5114.6014.4214.5714.5770,000
Mar 21, 202514.3614.4114.2614.4014.4037,800
Mar 20, 202514.2814.4814.2814.4014.4064,600
Mar 19, 202514.2614.4114.2614.3214.3257,600
Mar 18, 202514.3014.3014.2214.2814.2842,600
Mar 17, 202514.1914.3114.1914.2914.2935,000
Mar 14, 2025 0.301 Dividend
Mar 14, 202514.0414.2014.0414.1914.1942,500
Mar 13, 202514.4614.4614.2314.2713.9751,000
Mar 12, 202514.5014.5214.3314.4514.1556,900
Mar 11, 202514.6314.6514.4114.4114.11149,200
Mar 10, 202514.7614.8314.5314.6914.3898,000
Mar 7, 202514.7414.8514.7014.8214.5172,000
Mar 6, 202514.8514.8914.7014.7814.4760,000
Mar 5, 202514.9014.9614.8014.9114.6060,000
Mar 4, 202514.9914.9914.7614.8314.5288,500
Mar 3, 202515.2515.3015.0015.0614.7486,400
Feb 28, 202515.0115.2215.0115.2014.8853,200
Feb 27, 202515.2015.2415.0315.0514.7333,100
Feb 26, 202515.2415.2715.1115.1614.8432,300
Feb 25, 202515.0915.2415.0715.1514.83103,300
Feb 24, 202515.2915.3015.1215.1214.8075,700
Feb 21, 202515.4015.4015.2215.2614.9464,100
Feb 20, 202515.5415.5515.4115.4215.0944,400
Feb 19, 202515.5015.5415.4815.5115.1849,500
Feb 18, 202515.5615.5915.5215.5315.2070,100
Feb 14, 202515.6715.7415.6215.6415.3134,100
Feb 13, 202515.6615.7015.5815.6715.3457,200
Feb 12, 202515.5515.6415.5015.6415.31101,100
Feb 11, 202515.4415.6015.3415.6015.2748,800
Feb 10, 202515.4915.5715.4115.4515.1243,300
Feb 7, 202515.5815.6515.4515.4915.1634,000
Feb 6, 202515.6115.6415.5615.5815.2534,200
Feb 5, 202515.5515.6315.4315.6015.2747,600
Feb 4, 202515.4615.5515.3815.5515.2245,900
Feb 3, 202515.3415.5515.2615.4615.1388,400
Jan 31, 202515.5715.6715.5015.5515.2263,500
Jan 30, 202515.6715.6715.5115.5915.2638,300
Jan 29, 202515.5715.6715.4815.5615.2361,200
Jan 28, 202515.5515.6315.4715.6215.2981,400
Jan 27, 202515.4315.6215.4015.5115.18197,700
Jan 24, 202515.5815.6315.5215.5515.2280,300
Jan 23, 202515.6015.6015.5015.5715.2467,400
Jan 22, 202515.6015.6015.5015.5715.2431,900
Jan 21, 202515.4315.5215.4015.5215.1952,200
Jan 17, 202515.4015.4015.3215.3815.0637,300
Jan 16, 202515.2215.3615.1315.3014.9840,500
Jan 15, 202515.0615.3115.0615.1914.8772,500
Jan 14, 202514.9714.9714.8714.9414.6246,300
Jan 13, 202514.7614.9114.6614.9114.6067,600
Jan 10, 202514.9514.9514.7814.8614.5559,700
Jan 8, 202514.9915.0114.9014.9814.6674,900
Jan 7, 202515.0215.1614.8614.9214.6177,100
Jan 6, 202515.1115.1714.9815.0014.6873,000
Jan 3, 202515.0115.1314.9715.0314.7151,900
Jan 2, 202515.0815.1814.9614.9614.64123,700
Dec 31, 202415.2515.2615.0115.0614.74112,700
Dec 30, 202415.1515.1514.9915.1114.79124,600
Dec 27, 202415.2815.2815.0815.1914.8776,600
Dec 26, 202415.2015.3615.1615.3415.0280,900
Dec 24, 202415.0615.2015.0315.2014.8827,700
Dec 23, 202414.9215.0814.8715.0214.7093,500
Dec 20, 202414.6314.9114.5814.8814.5771,400
Dec 19, 202414.7814.8014.6014.6514.3446,100
Dec 18, 202414.9915.1514.6814.7414.43112,300
Dec 17, 202415.0915.1414.9315.0014.6890,100
Dec 16, 202415.2415.2515.0915.1014.7896,000
Dec 13, 2024 0.301 Dividend
Dec 13, 202415.2515.3315.1515.2214.9050,500
Dec 12, 202415.5915.6115.4715.4814.8639,900
Dec 11, 202415.7315.7315.6215.6415.0142,600
Dec 10, 202415.7315.7315.6515.6815.0544,800
Dec 9, 202415.8015.8315.7015.7015.0737,600
Dec 6, 202415.7615.8315.7415.7515.1236,200
Dec 5, 202415.8115.8415.7315.7515.1272,700
Dec 4, 202415.7615.8015.6415.7415.1178,500
Dec 3, 202415.8215.8215.6515.7015.0781,700
Dec 2, 202415.8015.8015.7115.8015.1738,300
Nov 29, 202415.7015.7915.6715.7515.1215,900
Nov 27, 202415.7415.8115.6915.7015.0739,000
Nov 26, 202415.7015.7015.6015.6815.0534,000
Nov 25, 202415.6215.7015.6015.6615.0355,300
Nov 22, 202415.4415.5015.2915.5014.8842,800
Nov 21, 202415.3115.4115.2915.3914.7750,100
Nov 20, 202415.3115.3315.1415.2214.6145,000
Nov 19, 202415.2815.3215.2115.2914.6863,900
Nov 18, 202415.1715.3315.1715.3214.7192,200
Nov 15, 202415.2415.2515.1115.1714.5658,100
Nov 14, 202415.3415.3415.2215.2314.6237,700
Nov 13, 202415.3215.3615.2515.2714.6627,600
Nov 12, 202415.3315.4815.2415.3014.6932,300
Nov 11, 202415.3115.4015.3015.3414.7247,800
Nov 8, 202415.2415.2615.1615.2614.6553,000
Nov 7, 202415.1515.2015.1015.1814.5758,400
Nov 6, 202415.1315.1315.0215.0614.4649,100
Nov 5, 202414.6914.8314.6214.8014.2146,600
Nov 4, 202414.7014.8314.5614.6514.0665,300
Nov 1, 202414.6714.8214.6414.6814.0938,700
Oct 31, 202414.6714.7414.6014.6514.0657,100
Oct 30, 202414.7314.7914.6614.7414.1534,700
Oct 29, 202414.7814.7914.7414.7414.1530,500
Oct 28, 202414.8114.8714.7614.7814.1949,700
Oct 25, 202414.8014.9214.6714.7114.1251,400
Oct 24, 202414.8814.9314.7714.7814.1962,200
Oct 23, 202414.9214.9614.8314.8314.2359,900
Oct 22, 202414.9615.0714.9215.0014.4059,800
Oct 21, 202415.1015.1014.9615.0114.4170,000
Oct 18, 202415.2115.2115.0615.0614.4662,400
Oct 17, 202415.2415.2415.1115.1214.5138,600
Oct 16, 202415.1015.2115.0815.1714.56171,200
Oct 15, 202415.1415.1615.0415.0614.46136,100
Oct 14, 202415.1015.1415.0415.1414.5381,900
Oct 11, 202415.0815.1314.9315.0614.46106,600
Oct 10, 202414.9915.1114.9115.0314.43153,300
Oct 9, 202414.9314.9614.9214.9614.36151,500
Oct 8, 202414.9014.9114.8114.8914.29135,000
Oct 7, 202414.7914.8814.6614.8514.25340,400
Oct 4, 202414.7414.8314.6514.7814.1955,500
Oct 3, 202414.7414.8014.6214.6814.0997,500
Oct 2, 202414.7914.8114.7314.7714.1886,300
Oct 1, 202414.8414.8414.7014.8314.23129,900
Sep 30, 202414.7814.8614.7414.8514.25150,100
Sep 27, 202414.7314.8014.7214.7714.1877,900
Sep 26, 202414.6814.8014.6814.7114.1289,400
Sep 25, 202414.7114.7714.6214.6314.0483,600
Sep 24, 202414.7314.7914.6714.7614.1773,800
Sep 23, 202414.6814.7414.6714.7114.1273,500
Sep 20, 202414.7014.7014.5914.6214.0387,400
Sep 19, 202414.7414.7514.6614.6714.0868,800
Sep 18, 202414.5914.7014.5214.5713.9953,900
Sep 17, 202414.6214.7314.5114.5713.9996,000
Sep 16, 202414.6014.6714.5714.6214.0369,200
Sep 13, 2024 0.287 Dividend
Sep 13, 202414.5014.6414.4614.5914.0073,100
Sep 12, 202414.7614.7914.6514.7213.8591,900
Sep 11, 202414.7314.7414.4814.6913.83118,800
Sep 10, 202414.6114.7014.5014.6913.83123,400
Sep 9, 202414.5214.5914.4814.5713.7142,400
Sep 6, 202414.5514.5814.4214.4713.6287,200
Sep 5, 202414.5514.5914.4314.5013.6529,000
Sep 4, 202414.4514.5714.4514.5213.6754,400
Sep 3, 202414.6014.6714.4314.4713.62109,900
Aug 30, 202414.7614.8014.6414.6613.80101,200
Aug 29, 202414.6714.7914.6714.6713.8137,200
Aug 28, 202414.6914.7214.5514.5713.7189,500
Aug 27, 202414.7014.7514.5914.6813.8249,900
Aug 26, 202414.6614.6814.6014.6713.8187,600
Aug 23, 202414.5014.5914.4514.5913.7359,600
Aug 22, 202414.4614.4814.3714.4013.5542,000
Aug 21, 202414.4314.4914.3414.4213.5786,500
Aug 20, 202414.3814.4314.3114.3613.5255,500
Aug 19, 202414.2914.4114.2914.3813.5352,700
Aug 16, 202414.3414.3414.2614.2913.4555,800
Aug 15, 202414.2114.3314.2114.2713.4347,700
Aug 14, 202414.1114.1314.0614.1113.2845,000
Aug 13, 202414.0414.0713.8814.0413.2198,300
Aug 12, 202414.0614.0613.9613.9713.1547,800
Aug 9, 202413.9914.0613.8814.0613.2363,500
Aug 8, 202413.7114.0013.7113.9713.15123,100
Aug 7, 202413.9213.9413.6113.7112.90232,300
Aug 6, 202413.6513.9213.6513.7912.98116,600
Aug 5, 202413.3013.7813.2113.6312.83210,500
Aug 2, 202414.1314.1714.0214.0713.2452,500
Aug 1, 202414.5014.5214.2814.3013.4666,700
Jul 31, 202414.4014.5614.3414.5413.6873,400
Jul 30, 202414.3214.3714.2714.3613.5281,000
Jul 29, 202414.2814.3214.2414.3213.4842,300
Jul 26, 202414.2014.2814.1914.2113.3746,900
Jul 25, 202414.0314.2114.0014.1513.3249,100
Jul 24, 202414.2514.2714.0014.0413.2180,900
Jul 23, 202414.2514.3014.2314.2713.4389,500
Jul 22, 202414.1514.2414.1114.2213.38110,000
Jul 19, 202414.2514.2514.0914.1513.3260,600
Jul 18, 202414.2614.3614.2514.2713.43103,400
Jul 17, 202414.2114.3314.2114.2813.4458,500
Jul 16, 202414.1014.2614.1014.2213.3852,800
Jul 15, 202414.1014.1314.0714.0713.2464,200
Jul 12, 202414.0414.1314.0314.0813.2563,000
Jul 11, 202414.0314.0313.9413.9713.1578,800
Jul 10, 202413.9313.9913.8913.9813.1681,700
Jul 9, 202413.9713.9913.9213.9513.1346,800
Jul 8, 202413.9914.0313.9413.9613.1469,600
Jul 5, 202414.0514.1214.0114.0413.2125,600
Jul 3, 202414.0814.1714.0514.0813.2554,800
Jul 2, 202414.0314.1113.9814.1013.2767,200
Jul 1, 202414.1414.1813.9614.0013.1889,700
Jun 28, 202413.9214.0413.9214.0113.19195,200
Jun 27, 202413.8413.9213.8313.8813.0665,100
Jun 26, 202413.8513.9413.8113.8613.0448,100
Jun 25, 202413.9413.9813.8513.8913.0779,400
Jun 24, 202413.9213.9513.8513.8613.0455,800
Jun 21, 202413.8313.8613.7913.8613.0447,300
Jun 20, 202413.6913.7813.6613.7512.94111,500
Jun 18, 202413.7213.7713.6713.6912.88111,200
Jun 17, 202413.8413.8513.7413.7912.9873,300
Jun 14, 2024 0.287 Dividend
Jun 14, 202413.7513.8413.7013.8213.0150,700
Jun 13, 202414.0814.1214.0014.0612.9644,300
Jun 12, 202414.2414.2714.0614.0812.9854,600
Jun 11, 202414.1914.1914.1014.1413.0437,400
Jun 10, 202414.1914.2314.1014.1613.0540,500
Jun 7, 202414.1114.2114.1114.1713.0642,000
Jun 6, 202414.1314.2514.0814.1113.0144,100
Jun 5, 202414.0814.2114.0114.1013.0059,000
Jun 4, 202413.9414.1113.8514.0112.9287,200
Jun 3, 202413.9814.0013.8913.9312.8446,700
May 31, 202413.8313.9213.8213.9012.8277,300
May 30, 202413.8114.0413.7913.8012.72117,700
May 29, 202413.9813.9813.8413.8412.7652,000

Related Tickers

BXMX Nuveen S&P 500 Buy-Write Income Fund
13.44
-0.15%
 
QQQX Nuveen Nasdaq 100 Dynamic Overwrite Fund
24.88
-0.40%
 
JCE Nuveen Core Equity Alpha Fund
14.88
-1.13%
 
SPXX Nuveen S&P 500 Dynamic Overwrite Fund
17.19
-0.35%
 
IAE Voya Asia Pacific High Dividend Equity Income Fund
6.66
-0.45%
 
CII BlackRock Enhanced Large Cap Core Fund, Inc.
20.01
0.00%
 
ERH Allspring Utilities and High Income Fund
11.04
-1.43%
 
ETY Eaton Vance Tax-Managed Diversified Equity Income Fund
14.68
-0.68%
 
NFJ Virtus Dividend, Interest & Premium Strategy Fund
11.93
-0.58%
 
BUI BlackRock Utilities, Infrastructure & Power Opportunities Trust
23.60
-2.12%