U.S. markets closed

Nuveen Dow 30 Dynamic Overwrite Fund (DIAX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
14.30+0.01 (+0.07%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202414.3214.3314.2814.3014.3028,500
09 may 202414.1614.2914.1414.2914.2971,000
08 may 202414.0614.1414.0614.1414.1438,000
07 may 202414.1714.1714.0514.0714.0778,100
06 may 202414.1614.1614.0614.1014.1039,400
03 may 202414.0214.1414.0214.0614.0627,900
02 may 202414.0114.0113.9313.9413.9433,500
01 may 202413.8313.9913.8313.9013.90104,600
30 abr 202413.9413.9413.8313.8513.8559,700
29 abr 202413.9313.9713.9213.9513.9550,300
26 abr 202413.9413.9913.8813.9013.9064,600
25 abr 202413.9213.9513.8413.9213.92111,000
24 abr 202414.0914.0913.9613.9813.98105,100
23 abr 202413.9814.0513.9214.0514.05101,600
22 abr 202413.8013.9013.7613.8813.8875,700
19 abr 202413.7513.7513.6413.7213.72162,200
18 abr 202413.7913.7913.6613.7113.71162,900
17 abr 202413.7513.8413.6013.7013.7093,400
16 abr 202413.6613.7213.6413.6713.6787,200
15 abr 202413.8213.8913.5613.6013.60104,000
12 abr 202414.0014.0013.7213.7413.7484,100
11 abr 202414.0214.0613.9514.0414.0444,700
10 abr 202414.0614.0613.7313.9313.93162,100
09 abr 202414.2414.2414.0614.1114.1193,400
08 abr 202414.1414.1914.0914.1414.1454,300
05 abr 202414.0714.2014.0214.1514.1563,700
04 abr 202414.3414.3814.0914.0914.09170,700
03 abr 202414.3714.4814.3114.3114.3188,200
02 abr 202414.4614.4914.3714.4114.4198,600
01 abr 202414.7014.7414.5814.5914.5985,400
28 mar 202414.5814.6614.5814.6614.6694,700
27 mar 202414.4714.5814.4714.5814.5899,100
26 mar 202414.4114.5214.3814.3814.3873,200
25 mar 202414.4414.4414.3914.4114.4134,900
22 mar 202414.5414.5414.4514.4714.4754,900
21 mar 202414.4214.5614.3614.5414.5485,200
20 mar 202414.3414.4214.3214.3614.36132,000
19 mar 202414.2214.3614.2214.3014.3090,800
18 mar 202414.2214.2914.1614.1814.1846,000
15 mar 202414.1814.2814.1414.1514.1563,000
14 mar 202414.2514.3614.1514.1814.1890,700
14 mar 20240.287 Dividendo
13 mar 202414.6814.6814.5614.5714.2885,500
12 mar 202414.4814.6614.4514.6414.3586,200
11 mar 202414.4714.4814.4114.4514.1770,600
08 mar 202414.5314.6114.4414.4714.1852,000
07 mar 202414.5514.6014.5014.5114.2279,200
06 mar 202414.4814.6014.4714.4714.18100,000
05 mar 202414.5814.5814.4214.4414.1666,200
04 mar 202414.5914.5914.5214.5814.2965,900
01 mar 202414.5714.6214.5214.6014.3140,200
29 feb 202414.5714.6314.5014.5114.2278,300
28 feb 202414.5514.5814.4914.5114.2248,100
27 feb 202414.6714.6914.5314.5514.2666,200
26 feb 202414.7414.7414.5814.6214.3370,600
23 feb 202414.6714.7014.6114.6714.3863,300
22 feb 202414.6214.7014.6014.6214.3378,200
21 feb 202414.5214.5914.4414.5214.2373,700
20 feb 202414.5514.6314.4814.4914.2072,500
16 feb 202414.5914.6014.5514.5514.2644,700
15 feb 202414.5514.6414.5514.6214.3366,200
14 feb 202414.4514.5514.4514.5314.2468,400
13 feb 202414.4814.4814.3414.4014.12122,000
12 feb 202414.5414.5814.5114.5314.2482,100
09 feb 202414.6214.6414.4514.4714.18103,400
08 feb 202414.5514.5714.5014.5414.2562,600
07 feb 202414.5414.6214.5414.5714.2890,900
06 feb 202414.4414.5614.4314.5314.2475,300
05 feb 202414.3814.4414.2714.4414.16105,800
02 feb 202414.5714.6014.4414.5014.2159,300
01 feb 202414.4414.5814.4414.5714.28102,700
31 ene 202414.4714.5214.3914.4014.12113,900
30 ene 202414.4114.4814.3714.4714.1895,200
29 ene 202414.3914.4214.3314.4114.13104,800
26 ene 202414.3814.4114.3514.3914.1177,600
25 ene 202414.3914.4014.2714.3514.07100,900
24 ene 202414.4914.5014.3214.3314.0572,400
23 ene 202414.5114.5214.3614.3914.1167,900
22 ene 202414.4614.4814.4114.4614.1873,200
19 ene 202414.3314.4314.2514.4214.1487,400
18 ene 202414.3014.4314.2414.2513.97130,300
17 ene 202414.3314.3614.2314.2814.00122,900
16 ene 202414.4614.4614.3114.3414.0665,100
12 ene 202414.5114.5414.3614.4614.1856,000
11 ene 202414.4314.5314.3114.5114.22163,100
10 ene 202414.4014.4614.3714.4114.13155,100
09 ene 202414.4014.4014.2614.3514.07166,100
08 ene 202414.2414.3914.1014.3814.10249,200
05 ene 202414.0914.2014.0114.1713.89200,600
04 ene 202414.0114.0714.0114.0613.7884,200
03 ene 202414.0414.0413.9714.0013.72117,700
02 ene 202414.0114.0413.9514.0313.75134,600
29 dic 202314.0814.1613.9714.0013.72183,400
28 dic 202314.1014.1113.9814.0813.80259,700
27 dic 202314.0714.1313.9814.0513.77236,400
26 dic 202313.9614.0713.9614.0313.75216,300
22 dic 202314.0014.0613.8813.9613.69314,400
21 dic 202313.9614.0013.9113.9713.69154,900
20 dic 202314.0514.0913.9213.9213.65113,200
19 dic 202314.0214.1314.0214.0613.78114,000
*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...