Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen S&P 500 Buy-Write Income Fund (NY: BXMX )

13.19 +0.08 (+0.62%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 8.382 8.457 8.382 8.435 355,864 -0.02(-0.27%)
May 28, 2020 8.427 8.495 8.397 8.457 403,097 +0.00(+0.00%)
May 27, 2020 8.427 8.465 8.367 8.457 432,828 +0.06(+0.72%)
May 26, 2020 8.389 8.419 8.351 8.397 453,755 +0.09(+1.09%)
May 22, 2020 8.314 8.314 8.253 8.306 272,582 +0.02(+0.18%)
May 21, 2020 8.367 8.367 8.283 8.291 299,375 -0.05(-0.63%)
May 20, 2020 8.283 8.344 8.263 8.344 368,256 +0.12(+1.47%)
May 19, 2020 8.200 8.268 8.187 8.223 306,401 +0.01(+0.09%)
May 18, 2020 8.177 8.238 8.124 8.215 389,287 +0.18(+2.26%)
May 15, 2020 7.988 8.064 7.975 8.034 253,811 +0.01(+0.09%)
May 14, 2020 7.943 8.026 7.890 8.026 643,200 -0.02(-0.19%)
May 13, 2020 8.200 8.200 8.011 8.041 500,679 -0.17(-2.03%)
May 12, 2020 8.261 8.298 8.177 8.208 486,504 +0.00(+0.00%)
May 11, 2020 8.094 8.238 8.094 8.208 533,091 +0.00(+0.00%)
May 08, 2020 8.215 8.245 8.182 8.208 357,847 +0.07(+0.84%)
May 07, 2020 8.155 8.162 8.102 8.140 422,873 +0.05(+0.65%)
May 06, 2020 8.193 8.193 8.072 8.087 346,938 -0.05(-0.56%)
May 05, 2020 8.132 8.193 8.132 8.132 383,070 +0.07(+0.84%)
May 04, 2020 8.034 8.068 7.988 8.064 304,338 -0.05(-0.56%)
May 01, 2020 8.140 8.215 8.041 8.109 569,753 -0.16(-1.92%)
Apr 30, 2020 8.321 8.351 8.223 8.268 748,551 -0.07(-0.82%)
Apr 29, 2020 8.374 8.419 8.230 8.336 593,988 +0.13(+1.57%)
Apr 28, 2020 8.291 8.351 8.177 8.208 343,657 +0.00(+0.00%)
Apr 27, 2020 8.094 8.208 8.072 8.208 465,257 +0.16(+1.97%)
Apr 24, 2020 8.079 8.109 7.996 8.049 336,167 +0.06(+0.76%)
Apr 23, 2020 8.140 8.177 7.981 7.988 721,444 -0.14(-1.68%)
Apr 22, 2020 8.056 8.155 7.966 8.124 651,299 +0.14(+1.80%)
Apr 21, 2020 8.011 8.056 7.867 7.981 397,842 -0.11(-1.40%)
Apr 20, 2020 8.056 8.215 8.056 8.094 333,880 -0.09(-1.11%)
Apr 17, 2020 8.215 8.238 8.109 8.185 464,659 +0.14(+1.79%)
Apr 16, 2020 8.124 8.124 7.981 8.041 498,788 -0.05(-0.65%)
Apr 15, 2020 8.019 8.109 7.943 8.094 380,379 -0.08(-1.02%)
Apr 14, 2020 8.155 8.276 8.109 8.177 665,757 +0.10(+1.22%)
Apr 13, 2020 8.306 8.306 7.935 8.079 708,760 -0.16(-1.93%)
Apr 09, 2020 8.306 8.370 8.195 8.238 551,643 +0.02(+0.18%)
Apr 08, 2020 7.988 8.230 7.958 8.223 422,966 +0.29(+3.62%)
Apr 07, 2020 8.109 8.109 7.845 7.935 512,631 +0.16(+2.04%)
Apr 06, 2020 7.542 7.845 7.542 7.776 590,050 +0.36(+4.79%)
Apr 03, 2020 7.504 7.576 7.277 7.421 723,891 -0.17(-2.19%)
Apr 02, 2020 7.451 7.746 7.205 7.587 1,064,520 +0.09(+1.21%)
Apr 01, 2020 7.550 7.769 7.469 7.497 807,186 -0.14(-1.88%)
Mar 31, 2020 7.837 8.072 7.640 7.640 1,079,675 -0.23(-2.98%)
Mar 30, 2020 7.731 8.011 7.731 7.875 641,340 +0.16(+2.06%)
Mar 27, 2020 7.565 7.845 7.425 7.716 591,962 -0.10(-1.26%)
Mar 26, 2020 7.444 7.943 7.444 7.814 905,891 +0.37(+4.98%)
Mar 25, 2020 7.081 7.895 7.081 7.444 827,208 +0.27(+3.80%)
Mar 24, 2020 6.543 7.277 6.543 7.171 1,736,458 +0.78(+12.19%)
Mar 23, 2020 6.816 6.823 6.173 6.392 1,460,848 -0.48(-7.04%)
Mar 20, 2020 6.680 7.262 6.680 6.876 1,330,394 +0.21(+3.18%)
Mar 19, 2020 5.984 6.854 5.984 6.664 1,288,978 +0.40(+6.40%)
Mar 18, 2020 6.801 6.982 5.878 6.264 1,419,120 -0.93(-12.93%)
Mar 17, 2020 6.929 7.247 6.831 7.194 1,407,066 +0.27(+3.93%)
Mar 16, 2020 6.657 7.489 6.657 6.922 1,219,953 -0.85(-10.91%)
Mar 13, 2020 7.391 7.776 7.232 7.769 890,719 +0.67(+9.37%)
Mar 12, 2020 8.019 8.019 7.050 7.103 1,938,690 -1.19(-14.38%)
Mar 11, 2020 8.719 8.782 8.295 8.297 936,731 -0.58(-6.51%)
Mar 10, 2020 8.711 8.907 8.563 8.874 742,904 +0.25(+2.92%)
Mar 09, 2020 8.600 8.782 8.556 8.622 508,925 -0.54(-5.90%)
Mar 06, 2020 9.037 9.163 8.963 9.163 380,013 -0.05(-0.56%)
Mar 05, 2020 9.371 9.371 9.156 9.215 505,517 -0.27(-2.81%)
Mar 04, 2020 9.289 9.482 9.271 9.482 567,959 +0.28(+3.06%)
Mar 03, 2020 9.282 9.497 9.082 9.200 600,589 -0.04(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.