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 )

13.26 -0.06 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 8.379 8.454 8.379 8.432 355,990 -0.02(-0.27%)
May 28, 2020 8.424 8.492 8.394 8.454 403,239 +0.00(+0.00%)
May 27, 2020 8.424 8.462 8.364 8.454 432,981 +0.06(+0.72%)
May 26, 2020 8.386 8.417 8.348 8.394 453,915 +0.09(+1.09%)
May 22, 2020 8.311 8.311 8.250 8.303 272,679 +0.02(+0.18%)
May 21, 2020 8.364 8.364 8.280 8.288 299,481 -0.05(-0.63%)
May 20, 2020 8.280 8.341 8.260 8.341 368,386 +0.12(+1.47%)
May 19, 2020 8.197 8.265 8.184 8.220 306,510 +0.01(+0.09%)
May 18, 2020 8.175 8.235 8.122 8.212 389,424 +0.18(+2.26%)
May 15, 2020 7.985 8.061 7.972 8.031 253,901 +0.01(+0.09%)
May 14, 2020 7.940 8.023 7.887 8.023 643,427 -0.02(-0.19%)
May 13, 2020 8.197 8.197 8.008 8.038 500,856 -0.17(-2.03%)
May 12, 2020 8.258 8.296 8.175 8.205 486,676 +0.00(+0.00%)
May 11, 2020 8.091 8.235 8.091 8.205 533,279 +0.00(+0.00%)
May 08, 2020 8.212 8.243 8.179 8.205 357,974 +0.07(+0.84%)
May 07, 2020 8.152 8.159 8.099 8.137 423,022 +0.05(+0.65%)
May 06, 2020 8.190 8.190 8.069 8.084 347,061 -0.05(-0.56%)
May 05, 2020 8.129 8.190 8.129 8.129 383,205 +0.07(+0.84%)
May 04, 2020 8.031 8.065 7.985 8.061 304,445 -0.05(-0.56%)
May 01, 2020 8.137 8.212 8.038 8.106 569,955 -0.16(-1.92%)
Apr 30, 2020 8.318 8.348 8.220 8.265 748,816 -0.07(-0.82%)
Apr 29, 2020 8.371 8.417 8.227 8.333 594,198 +0.13(+1.57%)
Apr 28, 2020 8.288 8.348 8.175 8.205 343,779 +0.00(+0.00%)
Apr 27, 2020 8.091 8.205 8.069 8.205 465,421 +0.16(+1.97%)
Apr 24, 2020 8.076 8.106 7.993 8.046 336,286 +0.06(+0.76%)
Apr 23, 2020 8.137 8.175 7.978 7.985 721,699 -0.14(-1.68%)
Apr 22, 2020 8.054 8.152 7.963 8.122 651,529 +0.14(+1.80%)
Apr 21, 2020 8.008 8.054 7.864 7.978 397,983 -0.11(-1.40%)
Apr 20, 2020 8.054 8.212 8.054 8.091 333,998 -0.09(-1.11%)
Apr 17, 2020 8.212 8.235 8.106 8.182 464,824 +0.14(+1.79%)
Apr 16, 2020 8.122 8.122 7.978 8.038 498,964 -0.05(-0.65%)
Apr 15, 2020 8.016 8.106 7.940 8.091 380,514 -0.08(-1.02%)
Apr 14, 2020 8.152 8.273 8.106 8.175 665,993 +0.10(+1.22%)
Apr 13, 2020 8.303 8.303 7.933 8.076 709,010 -0.16(-1.93%)
Apr 09, 2020 8.303 8.367 8.192 8.235 551,838 +0.02(+0.18%)
Apr 08, 2020 7.985 8.227 7.955 8.220 423,115 +0.29(+3.62%)
Apr 07, 2020 8.106 8.106 7.842 7.933 512,812 +0.16(+2.04%)
Apr 06, 2020 7.539 7.842 7.539 7.774 590,259 +0.36(+4.79%)
Apr 03, 2020 7.502 7.573 7.275 7.418 724,147 -0.17(-2.19%)
Apr 02, 2020 7.449 7.743 7.202 7.585 1,064,896 +0.09(+1.21%)
Apr 01, 2020 7.547 7.766 7.467 7.494 807,471 -0.14(-1.88%)
Mar 31, 2020 7.834 8.069 7.638 7.638 1,080,056 -0.23(-2.98%)
Mar 30, 2020 7.728 8.008 7.728 7.872 641,567 +0.16(+2.06%)
Mar 27, 2020 7.562 7.842 7.422 7.713 592,171 -0.10(-1.26%)
Mar 26, 2020 7.441 7.940 7.441 7.812 906,211 +0.37(+4.98%)
Mar 25, 2020 7.078 7.893 7.078 7.441 827,500 +0.27(+3.80%)
Mar 24, 2020 6.541 7.275 6.541 7.169 1,737,072 +0.78(+12.19%)
Mar 23, 2020 6.813 6.821 6.171 6.390 1,461,364 -0.48(-7.04%)
Mar 20, 2020 6.677 7.260 6.677 6.874 1,330,864 +0.21(+3.18%)
Mar 19, 2020 5.982 6.851 5.982 6.662 1,289,433 +0.40(+6.40%)
Mar 18, 2020 6.798 6.980 5.876 6.261 1,419,621 -0.93(-12.93%)
Mar 17, 2020 6.927 7.244 6.828 7.191 1,407,564 +0.27(+3.93%)
Mar 16, 2020 6.655 7.486 6.655 6.919 1,220,384 -0.85(-10.91%)
Mar 13, 2020 7.388 7.774 7.229 7.766 891,034 +0.67(+9.37%)
Mar 12, 2020 8.016 8.016 7.048 7.101 1,939,375 -1.19(-14.38%)
Mar 11, 2020 8.716 8.779 8.292 8.294 937,062 -0.58(-6.51%)
Mar 10, 2020 8.708 8.904 8.560 8.871 743,167 +0.25(+2.92%)
Mar 09, 2020 8.597 8.779 8.553 8.619 509,105 -0.54(-5.90%)
Mar 06, 2020 9.034 9.160 8.960 9.160 380,147 -0.05(-0.56%)
Mar 05, 2020 9.367 9.367 9.153 9.212 505,696 -0.27(-2.81%)
Mar 04, 2020 9.286 9.478 9.268 9.478 568,160 +0.28(+3.06%)
Mar 03, 2020 9.278 9.493 9.079 9.197 600,801 -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.