Skip to main content

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

13.30 +0.13 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 8.698 8.727 8.407 8.625 1,524,837 -0.44(-4.82%)
Feb 27, 2020 9.330 9.330 8.974 9.061 838,807 -0.41(-4.30%)
Feb 26, 2020 9.468 9.555 9.418 9.468 304,610 +0.00(+0.00%)
Feb 25, 2020 9.738 9.746 9.396 9.468 570,207 -0.25(-2.62%)
Feb 24, 2020 9.745 9.796 9.694 9.723 546,678 -0.23(-2.27%)
Feb 21, 2020 9.978 9.978 9.934 9.948 283,956 -0.04(-0.44%)
Feb 20, 2020 9.919 9.992 9.919 9.992 242,121 +0.04(+0.37%)
Feb 19, 2020 9.941 9.985 9.939 9.956 227,210 +0.02(+0.22%)
Feb 18, 2020 9.941 9.967 9.919 9.934 203,341 -0.04(-0.36%)
Feb 14, 2020 9.985 10.03 9.948 9.970 219,464 -0.04(-0.44%)
Feb 13, 2020 9.970 10.02 9.948 10.01 236,041 +0.02(+0.22%)
Feb 12, 2020 10.03 10.03 9.970 9.992 251,413 -0.01(-0.07%)
Feb 11, 2020 9.999 10.02 9.985 9.999 222,037 +0.03(+0.29%)
Feb 10, 2020 9.934 9.999 9.919 9.970 220,695 +0.01(+0.15%)
Feb 07, 2020 9.912 9.956 9.861 9.956 179,724 +0.01(+0.15%)
Feb 06, 2020 9.956 9.958 9.905 9.941 178,650 +0.02(+0.22%)
Feb 05, 2020 9.941 9.978 9.898 9.919 272,973 +0.01(+0.15%)
Feb 04, 2020 9.890 9.914 9.876 9.905 249,488 +0.08(+0.81%)
Feb 03, 2020 9.803 9.854 9.788 9.825 242,457 +0.04(+0.37%)
Jan 31, 2020 9.854 9.905 9.781 9.788 198,975 -0.06(-0.59%)
Jan 30, 2020 9.818 9.856 9.803 9.847 216,851 -0.01(-0.07%)
Jan 29, 2020 9.839 9.919 9.839 9.854 221,661 +0.03(+0.30%)
Jan 28, 2020 9.832 9.861 9.818 9.825 357,914 -0.01(-0.15%)
Jan 27, 2020 9.854 9.854 9.818 9.839 223,838 -0.09(-0.95%)
Jan 24, 2020 9.978 10.01 9.927 9.934 239,678 -0.02(-0.22%)
Jan 23, 2020 9.985 9.987 9.941 9.956 221,249 -0.05(-0.51%)
Jan 22, 2020 9.948 10.04 9.948 10.01 242,693 +0.05(+0.51%)
Jan 21, 2020 9.898 9.963 9.890 9.956 307,994 +0.02(+0.22%)
Jan 17, 2020 9.978 9.995 9.927 9.934 259,204 -0.05(-0.51%)
Jan 16, 2020 9.985 9.999 9.941 9.985 231,306 +0.02(+0.22%)
Jan 15, 2020 9.912 9.963 9.898 9.963 218,268 +0.07(+0.66%)
Jan 14, 2020 9.890 9.924 9.861 9.898 200,640 +0.00(+0.00%)
Jan 13, 2020 9.883 9.905 9.832 9.898 367,102 +0.04(+0.37%)
Jan 10, 2020 10.01 10.01 9.847 9.861 549,211 -0.15(-1.53%)
Jan 09, 2020 9.912 10.03 9.905 10.01 401,933 +0.11(+1.10%)
Jan 08, 2020 9.847 9.919 9.847 9.905 276,015 +0.07(+0.74%)
Jan 07, 2020 9.876 9.921 9.832 9.832 294,261 -0.05(-0.52%)
Jan 06, 2020 9.861 9.912 9.796 9.883 361,453 +0.00(+0.00%)
Jan 03, 2020 9.956 10.01 9.883 9.883 333,871 -0.09(-0.95%)
Jan 02, 2020 10.03 10.06 9.970 9.978 307,556 -0.02(-0.22%)
Dec 31, 2019 10.04 10.14 9.992 9.999 500,395 -0.04(-0.36%)
Dec 30, 2019 10.05 10.05 9.963 10.04 217,034 -0.01(-0.07%)
Dec 27, 2019 9.999 10.06 9.992 10.04 164,735 +0.03(+0.29%)
Dec 26, 2019 9.992 10.03 9.978 10.01 141,870 +0.02(+0.22%)
Dec 24, 2019 10.05 10.06 9.974 9.992 122,383 -0.03(-0.29%)
Dec 23, 2019 9.963 10.06 9.941 10.02 233,937 +0.05(+0.51%)
Dec 20, 2019 9.956 9.992 9.919 9.970 221,252 +0.03(+0.29%)
Dec 19, 2019 9.963 9.970 9.908 9.941 217,223 -0.01(-0.15%)
Dec 18, 2019 9.941 9.970 9.912 9.956 164,739 +0.00(+0.00%)
Dec 17, 2019 9.905 9.956 9.868 9.956 218,774 +0.05(+0.51%)
Dec 16, 2019 9.883 9.956 9.883 9.905 307,893 +0.05(+0.52%)
Dec 13, 2019 9.919 9.934 9.847 9.854 254,941 -0.08(-0.81%)
Dec 12, 2019 9.854 9.948 9.854 9.934 200,992 +0.06(+0.61%)
Dec 11, 2019 9.831 9.895 9.831 9.874 177,440 +0.08(+0.80%)
Dec 10, 2019 9.902 9.916 9.795 9.795 196,388 -0.11(-1.15%)
Dec 09, 2019 9.859 9.945 9.845 9.909 281,212 +0.03(+0.29%)
Dec 06, 2019 9.902 9.916 9.831 9.881 173,297 +0.02(+0.22%)
Dec 05, 2019 9.845 9.881 9.773 9.859 221,360 +0.01(+0.07%)
Dec 04, 2019 9.809 9.859 9.781 9.852 176,837 +0.04(+0.44%)
Dec 03, 2019 9.695 9.816 9.630 9.809 335,493 +0.06(+0.59%)
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.