NYSE - Delayed Quote USD

Nuveen Dow 30 Dynamic Overwrite Fund (DIAX)

Compare
15.17 -0.06 (-0.39%)
At close: November 15 at 4:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 15.24 15.25 15.11 15.17 15.17 58,100
Nov 14, 2024 15.34 15.34 15.22 15.23 15.23 37,700
Nov 13, 2024 15.32 15.36 15.25 15.27 15.27 27,600
Nov 12, 2024 15.33 15.48 15.24 15.30 15.30 32,300
Nov 11, 2024 15.31 15.40 15.30 15.34 15.34 47,800
Nov 8, 2024 15.24 15.26 15.16 15.26 15.26 53,000
Nov 7, 2024 15.15 15.20 15.10 15.18 15.18 58,400
Nov 6, 2024 15.13 15.13 15.02 15.06 15.06 49,100
Nov 5, 2024 14.69 14.83 14.62 14.80 14.80 46,600
Nov 4, 2024 14.70 14.83 14.56 14.65 14.65 65,300
Nov 1, 2024 14.67 14.82 14.64 14.68 14.68 38,700
Oct 31, 2024 14.67 14.74 14.60 14.65 14.65 57,100
Oct 30, 2024 14.73 14.79 14.66 14.74 14.74 34,700
Oct 29, 2024 14.78 14.79 14.74 14.74 14.74 30,500
Oct 28, 2024 14.81 14.87 14.76 14.78 14.78 49,700
Oct 25, 2024 14.80 14.92 14.67 14.71 14.71 51,400
Oct 24, 2024 14.88 14.93 14.77 14.78 14.78 62,200
Oct 23, 2024 14.92 14.96 14.83 14.83 14.83 59,900
Oct 22, 2024 14.96 15.07 14.92 15.00 15.00 59,800
Oct 21, 2024 15.10 15.10 14.96 15.01 15.01 70,000
Oct 18, 2024 15.21 15.21 15.06 15.06 15.06 62,400
Oct 17, 2024 15.24 15.24 15.11 15.12 15.12 38,600
Oct 16, 2024 15.10 15.21 15.08 15.17 15.17 171,200
Oct 15, 2024 15.14 15.16 15.04 15.06 15.06 136,100
Oct 14, 2024 15.10 15.14 15.04 15.14 15.14 81,900
Oct 11, 2024 15.08 15.13 14.93 15.06 15.06 106,600
Oct 10, 2024 14.99 15.11 14.91 15.03 15.03 153,300
Oct 9, 2024 14.93 14.96 14.92 14.96 14.96 151,500
Oct 8, 2024 14.90 14.91 14.81 14.89 14.89 135,000
Oct 7, 2024 14.79 14.88 14.66 14.85 14.85 340,400
Oct 4, 2024 14.74 14.83 14.65 14.78 14.78 55,500
Oct 3, 2024 14.74 14.80 14.62 14.68 14.68 97,500
Oct 2, 2024 14.79 14.81 14.73 14.77 14.77 86,300
Oct 1, 2024 14.84 14.84 14.70 14.83 14.83 129,900
Sep 30, 2024 14.78 14.86 14.74 14.85 14.85 150,100
Sep 27, 2024 14.73 14.80 14.72 14.77 14.77 77,900
Sep 26, 2024 14.68 14.80 14.68 14.71 14.71 89,400
Sep 25, 2024 14.71 14.77 14.62 14.63 14.63 83,600
Sep 24, 2024 14.73 14.79 14.67 14.76 14.76 73,800
Sep 23, 2024 14.68 14.74 14.67 14.71 14.71 73,500
Sep 20, 2024 14.70 14.70 14.59 14.62 14.62 87,400
Sep 19, 2024 14.74 14.75 14.66 14.67 14.67 68,800
Sep 18, 2024 14.59 14.70 14.52 14.57 14.57 53,900
Sep 17, 2024 14.62 14.73 14.51 14.57 14.57 96,000
Sep 16, 2024 14.60 14.67 14.57 14.62 14.62 69,200
Sep 13, 2024 0.29 Dividend
Sep 13, 2024 14.50 14.64 14.46 14.59 14.59 73,100
Sep 12, 2024 14.76 14.79 14.65 14.72 14.43 91,900
Sep 11, 2024 14.73 14.74 14.48 14.69 14.40 118,800
Sep 10, 2024 14.61 14.70 14.50 14.69 14.40 123,400
Sep 9, 2024 14.52 14.59 14.48 14.57 14.29 42,400
Sep 6, 2024 14.55 14.58 14.42 14.47 14.19 87,200
Sep 5, 2024 14.55 14.59 14.43 14.50 14.22 29,000
Sep 4, 2024 14.45 14.57 14.45 14.52 14.24 54,400
Sep 3, 2024 14.60 14.67 14.43 14.47 14.19 109,900
Aug 30, 2024 14.76 14.80 14.64 14.66 14.37 101,200
Aug 29, 2024 14.67 14.79 14.67 14.67 14.38 37,200
Aug 28, 2024 14.69 14.72 14.55 14.57 14.29 89,500
Aug 27, 2024 14.70 14.75 14.59 14.68 14.39 49,900
Aug 26, 2024 14.66 14.68 14.60 14.67 14.38 87,600
Aug 23, 2024 14.50 14.59 14.45 14.59 14.31 59,600
Aug 22, 2024 14.46 14.48 14.37 14.40 14.12 42,000
Aug 21, 2024 14.43 14.49 14.34 14.42 14.14 86,500
Aug 20, 2024 14.38 14.43 14.31 14.36 14.08 55,500
Aug 19, 2024 14.29 14.41 14.29 14.38 14.10 52,700
Aug 16, 2024 14.34 14.34 14.26 14.29 14.01 55,800
Aug 15, 2024 14.21 14.33 14.21 14.27 13.99 47,700
Aug 14, 2024 14.11 14.13 14.06 14.11 13.83 45,000
Aug 13, 2024 14.04 14.07 13.88 14.04 13.77 98,300
Aug 12, 2024 14.06 14.06 13.96 13.97 13.70 47,800
Aug 9, 2024 13.99 14.06 13.88 14.06 13.79 63,500
Aug 8, 2024 13.71 14.00 13.71 13.97 13.70 123,100
Aug 7, 2024 13.92 13.94 13.61 13.71 13.44 232,300
Aug 6, 2024 13.65 13.92 13.65 13.79 13.52 116,600
Aug 5, 2024 13.30 13.78 13.21 13.63 13.36 210,500
Aug 2, 2024 14.13 14.17 14.02 14.07 13.80 52,500
Aug 1, 2024 14.50 14.52 14.28 14.30 14.02 66,700
Jul 31, 2024 14.40 14.56 14.34 14.54 14.26 73,400
Jul 30, 2024 14.32 14.37 14.27 14.36 14.08 81,000
Jul 29, 2024 14.28 14.32 14.24 14.32 14.04 42,300
Jul 26, 2024 14.20 14.28 14.19 14.21 13.93 46,900
Jul 25, 2024 14.03 14.21 14.00 14.15 13.87 49,100
Jul 24, 2024 14.25 14.27 14.00 14.04 13.77 80,900
Jul 23, 2024 14.25 14.30 14.23 14.27 13.99 89,500
Jul 22, 2024 14.15 14.24 14.11 14.22 13.94 110,000
Jul 19, 2024 14.25 14.25 14.09 14.15 13.87 60,600
Jul 18, 2024 14.26 14.36 14.25 14.27 13.99 103,400
Jul 17, 2024 14.21 14.33 14.21 14.28 14.00 58,500
Jul 16, 2024 14.10 14.26 14.10 14.22 13.94 52,800
Jul 15, 2024 14.10 14.13 14.07 14.07 13.80 64,200
Jul 12, 2024 14.04 14.13 14.03 14.08 13.81 63,000
Jul 11, 2024 14.03 14.03 13.94 13.97 13.70 78,800
Jul 10, 2024 13.93 13.99 13.89 13.98 13.71 81,700
Jul 9, 2024 13.97 13.99 13.92 13.95 13.68 46,800
Jul 8, 2024 13.99 14.03 13.94 13.96 13.69 69,600
Jul 5, 2024 14.05 14.12 14.01 14.04 13.77 25,600
Jul 3, 2024 14.08 14.17 14.05 14.08 13.81 54,800
Jul 2, 2024 14.03 14.11 13.98 14.10 13.83 67,200
Jul 1, 2024 14.14 14.18 13.96 14.00 13.73 89,700
Jun 28, 2024 13.92 14.04 13.92 14.01 13.74 195,200
Jun 27, 2024 13.84 13.92 13.83 13.88 13.61 65,100
Jun 26, 2024 13.85 13.94 13.81 13.86 13.59 48,100
Jun 25, 2024 13.94 13.98 13.85 13.89 13.62 79,400
Jun 24, 2024 13.92 13.95 13.85 13.86 13.59 55,800
Jun 21, 2024 13.83 13.86 13.79 13.86 13.59 47,300
Jun 20, 2024 13.69 13.78 13.66 13.75 13.48 111,500
Jun 18, 2024 13.72 13.77 13.67 13.69 13.42 111,200
Jun 17, 2024 13.84 13.85 13.74 13.79 13.52 73,300
Jun 14, 2024 0.29 Dividend
Jun 14, 2024 13.75 13.84 13.70 13.82 13.55 50,700
Jun 13, 2024 14.08 14.12 14.00 14.06 13.50 44,300
Jun 12, 2024 14.24 14.27 14.06 14.08 13.52 54,600
Jun 11, 2024 14.19 14.19 14.10 14.14 13.58 37,400
Jun 10, 2024 14.19 14.23 14.10 14.16 13.60 40,500
Jun 7, 2024 14.11 14.21 14.11 14.17 13.61 42,000
Jun 6, 2024 14.13 14.25 14.08 14.11 13.55 44,100
Jun 5, 2024 14.08 14.21 14.01 14.10 13.54 59,000
Jun 4, 2024 13.94 14.11 13.85 14.01 13.46 87,200
Jun 3, 2024 13.98 14.00 13.89 13.93 13.38 46,700
May 31, 2024 13.83 13.92 13.82 13.90 13.35 77,300
May 30, 2024 13.81 14.04 13.79 13.80 13.25 117,700
May 29, 2024 13.98 13.98 13.84 13.84 13.29 52,000
May 28, 2024 14.15 14.15 14.02 14.02 13.47 39,400
May 24, 2024 14.13 14.18 14.09 14.17 13.61 36,200
May 23, 2024 14.29 14.29 14.07 14.07 13.51 49,900
May 22, 2024 14.28 14.36 14.26 14.29 13.73 50,700
May 21, 2024 14.33 14.34 14.28 14.30 13.73 40,000
May 20, 2024 14.27 14.38 14.27 14.29 13.73 61,200
May 17, 2024 14.29 14.34 14.27 14.30 13.73 57,900
May 16, 2024 14.41 14.41 14.32 14.34 13.77 63,000
May 15, 2024 14.32 14.41 14.28 14.37 13.80 65,700
May 14, 2024 14.24 14.37 14.24 14.28 13.72 62,300
May 13, 2024 14.37 14.40 14.30 14.31 13.74 46,300
May 10, 2024 14.32 14.33 14.28 14.30 13.73 28,500
May 9, 2024 14.16 14.29 14.14 14.29 13.73 71,000
May 8, 2024 14.06 14.14 14.06 14.14 13.58 38,000
May 7, 2024 14.17 14.17 14.05 14.07 13.51 78,100
May 6, 2024 14.16 14.16 14.06 14.10 13.54 39,400
May 3, 2024 14.02 14.14 14.02 14.06 13.50 27,900
May 2, 2024 14.01 14.01 13.93 13.94 13.39 33,500
May 1, 2024 13.83 13.99 13.83 13.90 13.35 104,600
Apr 30, 2024 13.94 13.94 13.83 13.85 13.30 59,700
Apr 29, 2024 13.93 13.97 13.92 13.95 13.40 50,300
Apr 26, 2024 13.94 13.99 13.88 13.90 13.35 64,600
Apr 25, 2024 13.92 13.95 13.84 13.92 13.37 111,000
Apr 24, 2024 14.09 14.09 13.96 13.98 13.43 105,100
Apr 23, 2024 13.98 14.05 13.92 14.05 13.49 101,600
Apr 22, 2024 13.80 13.90 13.76 13.88 13.33 75,700
Apr 19, 2024 13.75 13.75 13.64 13.72 13.18 162,200
Apr 18, 2024 13.79 13.79 13.66 13.71 13.17 162,900
Apr 17, 2024 13.75 13.84 13.60 13.70 13.16 93,400
Apr 16, 2024 13.66 13.72 13.64 13.67 13.13 87,200
Apr 15, 2024 13.82 13.89 13.56 13.60 13.06 104,000
Apr 12, 2024 14.00 14.00 13.72 13.74 13.20 84,100
Apr 11, 2024 14.02 14.06 13.95 14.04 13.49 44,700
Apr 10, 2024 14.06 14.06 13.73 13.93 13.38 162,100
Apr 9, 2024 14.24 14.24 14.06 14.11 13.55 93,400
Apr 8, 2024 14.14 14.19 14.09 14.14 13.58 54,300
Apr 5, 2024 14.07 14.20 14.02 14.15 13.59 63,700
Apr 4, 2024 14.34 14.38 14.09 14.09 13.53 170,700
Apr 3, 2024 14.37 14.48 14.31 14.31 13.74 88,200
Apr 2, 2024 14.46 14.49 14.37 14.41 13.84 98,600
Apr 1, 2024 14.70 14.74 14.58 14.59 14.01 85,400
Mar 28, 2024 14.58 14.66 14.58 14.66 14.08 94,700
Mar 27, 2024 14.47 14.58 14.47 14.58 14.00 99,100
Mar 26, 2024 14.41 14.52 14.38 14.38 13.81 73,200
Mar 25, 2024 14.44 14.44 14.39 14.41 13.84 34,900
Mar 22, 2024 14.54 14.54 14.45 14.47 13.90 54,900
Mar 21, 2024 14.42 14.56 14.36 14.54 13.97 85,200
Mar 20, 2024 14.34 14.42 14.32 14.36 13.79 132,000
Mar 19, 2024 14.22 14.36 14.22 14.30 13.73 90,800
Mar 18, 2024 14.22 14.29 14.16 14.18 13.62 46,000
Mar 15, 2024 14.18 14.28 14.14 14.15 13.59 63,000
Mar 14, 2024 0.29 Dividend
Mar 14, 2024 14.25 14.36 14.15 14.18 13.62 90,700
Mar 13, 2024 14.68 14.68 14.56 14.57 13.72 85,500
Mar 12, 2024 14.48 14.66 14.45 14.64 13.78 86,200
Mar 11, 2024 14.47 14.48 14.41 14.45 13.61 70,600
Mar 8, 2024 14.53 14.61 14.44 14.47 13.62 52,000
Mar 7, 2024 14.55 14.60 14.50 14.51 13.66 79,200
Mar 6, 2024 14.48 14.60 14.47 14.47 13.62 100,000
Mar 5, 2024 14.58 14.58 14.42 14.44 13.60 66,200
Mar 4, 2024 14.59 14.59 14.52 14.58 13.73 65,900
Mar 1, 2024 14.57 14.62 14.52 14.60 13.75 40,200
Feb 29, 2024 14.57 14.63 14.50 14.51 13.66 78,300
Feb 28, 2024 14.55 14.58 14.49 14.51 13.66 48,100
Feb 27, 2024 14.67 14.69 14.53 14.55 13.70 66,200
Feb 26, 2024 14.74 14.74 14.58 14.62 13.77 70,600
Feb 23, 2024 14.67 14.70 14.61 14.67 13.81 63,300
Feb 22, 2024 14.62 14.70 14.60 14.62 13.77 78,200
Feb 21, 2024 14.52 14.59 14.44 14.52 13.67 73,700
Feb 20, 2024 14.55 14.63 14.48 14.49 13.64 72,500
Feb 16, 2024 14.59 14.60 14.55 14.55 13.70 44,700
Feb 15, 2024 14.55 14.64 14.55 14.62 13.77 66,200
Feb 14, 2024 14.45 14.55 14.45 14.53 13.68 68,400
Feb 13, 2024 14.48 14.48 14.34 14.40 13.56 122,000
Feb 12, 2024 14.54 14.58 14.51 14.53 13.68 82,100
Feb 9, 2024 14.62 14.64 14.45 14.47 13.62 103,400
Feb 8, 2024 14.55 14.57 14.50 14.54 13.69 62,600
Feb 7, 2024 14.54 14.62 14.54 14.57 13.72 90,900
Feb 6, 2024 14.44 14.56 14.43 14.53 13.68 75,300
Feb 5, 2024 14.38 14.44 14.27 14.44 13.60 105,800
Feb 2, 2024 14.57 14.60 14.44 14.50 13.65 59,300
Feb 1, 2024 14.44 14.58 14.44 14.57 13.72 102,700
Jan 31, 2024 14.47 14.52 14.39 14.40 13.56 113,900
Jan 30, 2024 14.41 14.48 14.37 14.47 13.62 95,200
Jan 29, 2024 14.39 14.42 14.33 14.41 13.57 104,800
Jan 26, 2024 14.38 14.41 14.35 14.39 13.55 77,600
Jan 25, 2024 14.39 14.40 14.27 14.35 13.51 100,900
Jan 24, 2024 14.49 14.50 14.32 14.33 13.49 72,400
Jan 23, 2024 14.51 14.52 14.36 14.39 13.55 67,900
Jan 22, 2024 14.46 14.48 14.41 14.46 13.62 73,200
Jan 19, 2024 14.33 14.43 14.25 14.42 13.58 87,400
Jan 18, 2024 14.30 14.43 14.24 14.25 13.42 130,300
Jan 17, 2024 14.33 14.36 14.23 14.28 13.45 122,900
Jan 16, 2024 14.46 14.46 14.31 14.34 13.50 65,100
Jan 12, 2024 14.51 14.54 14.36 14.46 13.62 56,000
Jan 11, 2024 14.43 14.53 14.31 14.51 13.66 163,100
Jan 10, 2024 14.40 14.46 14.37 14.41 13.57 155,100
Jan 9, 2024 14.40 14.40 14.26 14.35 13.51 166,100
Jan 8, 2024 14.24 14.39 14.10 14.38 13.54 249,200
Jan 5, 2024 14.09 14.20 14.01 14.17 13.34 200,600
Jan 4, 2024 14.01 14.07 14.01 14.06 13.24 84,200
Jan 3, 2024 14.04 14.04 13.97 14.00 13.18 117,700
Jan 2, 2024 14.01 14.04 13.95 14.03 13.21 134,600
Dec 29, 2023 14.08 14.16 13.97 14.00 13.18 183,400
Dec 28, 2023 14.10 14.11 13.98 14.08 13.26 259,700
Dec 27, 2023 14.07 14.13 13.98 14.05 13.23 236,400
Dec 26, 2023 13.96 14.07 13.96 14.03 13.21 216,300
Dec 22, 2023 14.00 14.06 13.88 13.96 13.14 314,400
Dec 21, 2023 13.96 14.00 13.91 13.97 13.15 154,900
Dec 20, 2023 14.05 14.09 13.92 13.92 13.11 113,200
Dec 19, 2023 14.02 14.13 14.02 14.06 13.24 114,000
Dec 18, 2023 13.94 14.03 13.94 14.01 13.19 106,400
Dec 15, 2023 14.02 14.02 13.94 13.96 13.14 109,800
Dec 14, 2023 0.29 Dividend
Dec 14, 2023 13.96 14.04 13.92 14.02 13.20 139,200
Dec 13, 2023 14.04 14.16 14.03 14.16 13.06 114,900
Dec 12, 2023 13.99 14.08 13.96 14.03 12.94 104,100
Dec 11, 2023 13.97 14.00 13.94 13.99 12.91 85,600
Dec 8, 2023 13.96 13.99 13.94 13.96 12.88 95,000
Dec 7, 2023 13.96 14.00 13.95 13.95 12.87 111,000
Dec 6, 2023 13.94 14.00 13.93 13.93 12.85 190,700
Dec 5, 2023 13.90 13.98 13.90 13.97 12.89 150,100
Dec 4, 2023 13.98 13.99 13.92 13.97 12.89 135,400
Dec 1, 2023 13.86 14.00 13.86 13.98 12.90 144,700
Nov 30, 2023 13.75 13.89 13.68 13.88 12.80 165,800
Nov 29, 2023 13.81 13.87 13.78 13.78 12.71 63,300
Nov 28, 2023 13.73 13.83 13.73 13.77 12.70 59,700
Nov 27, 2023 13.67 13.78 13.67 13.76 12.69 100,700
Nov 24, 2023 13.65 13.75 13.65 13.74 12.67 26,900
Nov 22, 2023 13.57 13.72 13.54 13.68 12.62 138,800
Nov 21, 2023 13.57 13.59 13.55 13.56 12.51 110,500
Nov 20, 2023 13.49 13.64 13.49 13.55 12.50 102,500
Nov 17, 2023 13.51 13.55 13.51 13.53 12.48 81,500
Nov 16, 2023 13.51 13.56 13.43 13.54 12.49 137,200

Related Tickers