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

NYSE - NYSE Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

13.19

-0.03

(-0.23%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

22 jun 2023 - 22 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
21 jun 2024	13.17	13.26	13.17	13.19	13.19	156,900
20 jun 2024	13.34	13.34	13.19	13.22	13.22	166,500
18 jun 2024	13.31	13.33	13.23	13.27	13.27	137,500
17 jun 2024	13.31	13.37	13.30	13.32	13.32	179,600
14 jun 2024	13.28	13.34	13.22	13.33	13.33	123,300
14 jun 2024	0.237 Dividendo
13 jun 2024	13.52	13.53	13.46	13.51	13.27	111,600
12 jun 2024	13.45	13.52	13.39	13.46	13.22	123,500
11 jun 2024	13.32	13.42	13.32	13.38	13.15	81,800
10 jun 2024	13.40	13.40	13.33	13.34	13.11	123,800
07 jun 2024	13.53	13.53	13.35	13.39	13.16	201,700
06 jun 2024	13.33	13.39	13.31	13.39	13.16	116,500
05 jun 2024	13.26	13.31	13.22	13.31	13.08	97,400
04 jun 2024	13.20	13.23	13.16	13.21	12.98	103,900
03 jun 2024	13.23	13.23	13.14	13.20	12.97	69,300
31 may 2024	13.12	13.17	13.04	13.17	12.94	97,300
30 may 2024	13.08	13.15	13.07	13.08	12.85	184,900
29 may 2024	13.10	13.22	13.09	13.11	12.88	225,700
28 may 2024	13.24	13.27	13.14	13.17	12.94	158,100
24 may 2024	13.19	13.24	13.16	13.19	12.96	112,300
23 may 2024	13.35	13.43	13.09	13.11	12.88	233,300
22 may 2024	13.32	13.36	13.28	13.32	13.09	158,500
21 may 2024	13.32	13.34	13.29	13.33	13.10	113,400
20 may 2024	13.31	13.37	13.28	13.31	13.08	124,700
17 may 2024	13.34	13.36	13.25	13.26	13.03	120,300
16 may 2024	13.40	13.43	13.30	13.32	13.09	284,800
15 may 2024	13.18	13.39	13.17	13.38	13.15	319,800
14 may 2024	13.18	13.18	13.10	13.16	12.93	103,300
13 may 2024	13.20	13.21	13.15	13.16	12.93	116,000
10 may 2024	13.14	13.18	13.10	13.14	12.91	128,300
09 may 2024	13.12	13.15	13.00	13.14	12.91	132,400
08 may 2024	12.92	13.13	12.92	13.08	12.85	283,200
07 may 2024	13.00	13.05	12.96	12.98	12.75	149,900
06 may 2024	12.92	12.94	12.89	12.91	12.68	154,200
03 may 2024	12.90	12.90	12.83	12.88	12.65	90,600
02 may 2024	12.75	12.78	12.69	12.77	12.55	149,700
01 may 2024	12.71	12.79	12.63	12.69	12.47	218,800
30 abr 2024	12.72	12.76	12.67	12.68	12.46	161,000
29 abr 2024	12.73	12.78	12.71	12.73	12.51	147,800
26 abr 2024	12.69	12.80	12.69	12.70	12.48	167,500
25 abr 2024	12.65	12.75	12.65	12.66	12.44	217,200
24 abr 2024	12.76	12.84	12.73	12.80	12.58	301,900
23 abr 2024	12.63	12.80	12.62	12.74	12.52	206,000
22 abr 2024	12.53	12.59	12.48	12.56	12.34	158,300
19 abr 2024	12.51	12.58	12.47	12.47	12.25	138,600
18 abr 2024	12.59	12.64	12.53	12.55	12.33	118,900
17 abr 2024	12.67	12.71	12.57	12.59	12.37	132,300
16 abr 2024	12.65	12.70	12.62	12.62	12.40	162,400
15 abr 2024	12.87	12.92	12.65	12.67	12.45	133,200
12 abr 2024	12.96	12.97	12.79	12.81	12.59	157,500
11 abr 2024	13.00	13.05	12.96	13.00	12.77	187,000
10 abr 2024	13.00	13.04	12.94	12.96	12.73	208,800
09 abr 2024	13.13	13.13	13.01	13.04	12.81	141,100
08 abr 2024	13.10	13.14	13.04	13.06	12.83	171,300
05 abr 2024	13.03	13.10	13.01	13.04	12.81	197,800
04 abr 2024	13.18	13.22	13.04	13.04	12.81	143,900
03 abr 2024	13.09	13.20	13.08	13.16	12.93	125,200
02 abr 2024	13.12	13.21	13.11	13.16	12.93	168,400
01 abr 2024	13.30	13.38	13.23	13.24	13.01	400,900
28 mar 2024	13.11	13.24	13.10	13.23	13.00	223,900
27 mar 2024	13.05	13.11	13.04	13.11	12.88	226,300
26 mar 2024	13.05	13.08	13.04	13.04	12.81	225,800
25 mar 2024	13.12	13.17	13.06	13.07	12.84	175,500
22 mar 2024	13.19	13.22	13.10	13.15	12.92	355,700
21 mar 2024	13.09	13.16	13.07	13.12	12.89	312,400
20 mar 2024	13.00	13.09	12.92	13.08	12.85	161,500
19 mar 2024	12.89	13.01	12.86	13.00	12.77	150,100
18 mar 2024	12.96	12.98	12.92	12.93	12.70	131,600
15 mar 2024	12.83	12.91	12.83	12.88	12.65	142,200
14 mar 2024	13.09	13.16	12.93	12.95	12.72	351,200
14 mar 2024	0.237 Dividendo
13 mar 2024	13.33	13.39	13.29	13.30	12.83	161,200
12 mar 2024	13.27	13.36	13.26	13.33	12.86	190,300
11 mar 2024	13.31	13.35	13.26	13.26	12.80	107,800
08 mar 2024	13.34	13.44	13.30	13.33	12.86	125,500
07 mar 2024	13.29	13.34	13.28	13.31	12.84	123,100
06 mar 2024	13.23	13.29	13.21	13.24	12.78	156,400
05 mar 2024	13.23	13.31	13.16	13.18	12.72	200,000
04 mar 2024	13.24	13.31	13.23	13.26	12.80	142,200
01 mar 2024	13.24	13.31	13.21	13.29	12.82	77,900
29 feb 2024	13.23	13.27	13.17	13.20	12.74	208,700
28 feb 2024	13.23	13.26	13.19	13.21	12.75	134,400
27 feb 2024	13.21	13.26	13.17	13.22	12.76	298,800
26 feb 2024	13.29	13.31	13.20	13.21	12.75	255,100
23 feb 2024	13.32	13.34	13.27	13.29	12.82	187,200
22 feb 2024	13.25	13.29	13.18	13.26	12.80	256,300
21 feb 2024	13.18	13.19	13.13	13.15	12.69	120,400
20 feb 2024	13.22	13.23	13.09	13.16	12.70	187,100
16 feb 2024	13.28	13.28	13.19	13.20	12.74	115,800
15 feb 2024	13.26	13.28	13.21	13.27	12.80	123,900
14 feb 2024	13.10	13.23	13.10	13.22	12.76	293,300
13 feb 2024	13.08	13.10	13.02	13.05	12.59	142,000
12 feb 2024	13.13	13.20	13.10	13.14	12.68	159,400
09 feb 2024	13.15	13.16	13.07	13.10	12.64	161,300
08 feb 2024	13.05	13.10	13.04	13.10	12.64	112,300
07 feb 2024	13.03	13.08	12.98	13.01	12.55	292,000
06 feb 2024	12.95	12.99	12.94	12.97	12.52	212,300
05 feb 2024	12.90	12.91	12.86	12.90	12.45	214,100
02 feb 2024	12.90	12.95	12.86	12.89	12.44	185,300
01 feb 2024	12.83	12.93	12.83	12.90	12.45	239,800
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,464.62-8.55(-0.16%)

Dow Jones39,150.33+15.57(+0.04%)

Nasdaq17,689.36-32.23(-0.18%)

Russell 20002,022.03+4.64(+0.23%)

Petróleo80.59-0.70(-0.86%)

Oro2,334.70-34.30(-1.45%)

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

S&P 500
5,464.62
-8.55(-0.16%)

Dow Jones
39,150.33
+15.57(+0.04%)

Nasdaq
17,689.36
-32.23(-0.18%)

Russell 2000
2,022.03
+4.64(+0.23%)

Petróleo
80.59
-0.70(-0.86%)

Oro
2,334.70
-34.30(-1.45%)