Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,440.68 +59.33 (+0.71%) Bitcoin USD
61,183.77 -837.90 (-1.35%) CMC Crypto 200
1,266.65 -91.36 (-6.55%)
Nuveen S&P 500 Buy-Write Income Fund (BXMX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 13.14 | 13.18 | 13.10 | 13.13 | 13.13 | 49,742 |
| 09 May 2024 | 13.12 | 13.15 | 13.00 | 13.14 | 13.14 | 132,400 |
| 08 May 2024 | 12.92 | 13.13 | 12.92 | 13.08 | 13.08 | 283,200 |
| 07 May 2024 | 13.00 | 13.05 | 12.96 | 12.98 | 12.98 | 149,900 |
| 06 May 2024 | 12.92 | 12.94 | 12.89 | 12.91 | 12.91 | 154,200 |
| 03 May 2024 | 12.90 | 12.90 | 12.83 | 12.88 | 12.88 | 90,600 |
| 02 May 2024 | 12.75 | 12.78 | 12.69 | 12.77 | 12.77 | 149,700 |
| 01 May 2024 | 12.71 | 12.79 | 12.63 | 12.69 | 12.69 | 218,800 |
| 30 Apr 2024 | 12.72 | 12.76 | 12.67 | 12.68 | 12.68 | 161,000 |
| 29 Apr 2024 | 12.73 | 12.78 | 12.71 | 12.73 | 12.73 | 147,800 |
| 26 Apr 2024 | 12.69 | 12.80 | 12.69 | 12.70 | 12.70 | 167,500 |
| 25 Apr 2024 | 12.65 | 12.75 | 12.65 | 12.66 | 12.66 | 217,200 |
| 24 Apr 2024 | 12.76 | 12.84 | 12.73 | 12.80 | 12.80 | 301,900 |
| 23 Apr 2024 | 12.63 | 12.80 | 12.62 | 12.74 | 12.74 | 206,000 |
| 22 Apr 2024 | 12.53 | 12.59 | 12.48 | 12.56 | 12.56 | 158,300 |
| 19 Apr 2024 | 12.51 | 12.58 | 12.47 | 12.47 | 12.47 | 138,600 |
| 18 Apr 2024 | 12.59 | 12.64 | 12.53 | 12.55 | 12.55 | 118,900 |
| 17 Apr 2024 | 12.67 | 12.71 | 12.57 | 12.59 | 12.59 | 132,300 |
| 16 Apr 2024 | 12.65 | 12.70 | 12.62 | 12.62 | 12.62 | 162,400 |
| 15 Apr 2024 | 12.87 | 12.92 | 12.65 | 12.67 | 12.67 | 133,200 |
| 12 Apr 2024 | 12.96 | 12.97 | 12.79 | 12.81 | 12.81 | 157,500 |
| 11 Apr 2024 | 13.00 | 13.05 | 12.96 | 13.00 | 13.00 | 187,000 |
| 10 Apr 2024 | 13.00 | 13.04 | 12.94 | 12.96 | 12.96 | 208,800 |
| 09 Apr 2024 | 13.13 | 13.13 | 13.01 | 13.04 | 13.04 | 141,100 |
| 08 Apr 2024 | 13.10 | 13.14 | 13.04 | 13.06 | 13.06 | 171,300 |
| 05 Apr 2024 | 13.03 | 13.10 | 13.01 | 13.04 | 13.04 | 197,800 |
| 04 Apr 2024 | 13.18 | 13.22 | 13.04 | 13.04 | 13.04 | 143,900 |
| 03 Apr 2024 | 13.09 | 13.20 | 13.08 | 13.16 | 13.16 | 125,200 |
| 02 Apr 2024 | 13.12 | 13.21 | 13.11 | 13.16 | 13.16 | 168,400 |
| 01 Apr 2024 | 13.30 | 13.38 | 13.23 | 13.24 | 13.24 | 400,900 |
| 28 Mar 2024 | 13.11 | 13.24 | 13.10 | 13.23 | 13.23 | 223,900 |
| 27 Mar 2024 | 13.05 | 13.11 | 13.04 | 13.11 | 13.11 | 226,300 |
| 26 Mar 2024 | 13.05 | 13.08 | 13.04 | 13.04 | 13.04 | 225,800 |
| 25 Mar 2024 | 13.12 | 13.17 | 13.06 | 13.07 | 13.07 | 175,500 |
| 22 Mar 2024 | 13.19 | 13.22 | 13.10 | 13.15 | 13.15 | 355,700 |
| 21 Mar 2024 | 13.09 | 13.16 | 13.07 | 13.12 | 13.12 | 312,400 |
| 20 Mar 2024 | 13.00 | 13.09 | 12.92 | 13.08 | 13.08 | 161,500 |
| 19 Mar 2024 | 12.89 | 13.01 | 12.86 | 13.00 | 13.00 | 150,100 |
| 18 Mar 2024 | 12.96 | 12.98 | 12.92 | 12.93 | 12.93 | 131,600 |
| 15 Mar 2024 | 12.83 | 12.91 | 12.83 | 12.88 | 12.88 | 142,200 |
| 14 Mar 2024 | 13.09 | 13.16 | 12.93 | 12.95 | 12.95 | 351,200 |
| 14 Mar 2024 | 0.237 Dividend | |||||
| 13 Mar 2024 | 13.33 | 13.39 | 13.29 | 13.30 | 13.06 | 161,200 |
| 12 Mar 2024 | 13.27 | 13.36 | 13.26 | 13.33 | 13.09 | 190,300 |
| 11 Mar 2024 | 13.31 | 13.35 | 13.26 | 13.26 | 13.02 | 107,800 |
| 08 Mar 2024 | 13.34 | 13.44 | 13.30 | 13.33 | 13.09 | 125,500 |
| 07 Mar 2024 | 13.29 | 13.34 | 13.28 | 13.31 | 13.07 | 123,100 |
| 06 Mar 2024 | 13.23 | 13.29 | 13.21 | 13.24 | 13.00 | 156,400 |
| 05 Mar 2024 | 13.23 | 13.31 | 13.16 | 13.18 | 12.95 | 200,000 |
| 04 Mar 2024 | 13.24 | 13.31 | 13.23 | 13.26 | 13.02 | 142,200 |
| 01 Mar 2024 | 13.24 | 13.31 | 13.21 | 13.29 | 13.05 | 77,900 |
| 29 Feb 2024 | 13.23 | 13.27 | 13.17 | 13.20 | 12.96 | 208,700 |
| 28 Feb 2024 | 13.23 | 13.26 | 13.19 | 13.21 | 12.97 | 134,400 |
| 27 Feb 2024 | 13.21 | 13.26 | 13.17 | 13.22 | 12.98 | 298,800 |
| 26 Feb 2024 | 13.29 | 13.31 | 13.20 | 13.21 | 12.97 | 255,100 |
| 23 Feb 2024 | 13.32 | 13.34 | 13.27 | 13.29 | 13.05 | 187,200 |
| 22 Feb 2024 | 13.25 | 13.29 | 13.18 | 13.26 | 13.02 | 256,300 |
| 21 Feb 2024 | 13.18 | 13.19 | 13.13 | 13.15 | 12.92 | 120,400 |
| 20 Feb 2024 | 13.22 | 13.23 | 13.09 | 13.16 | 12.93 | 187,100 |
| 16 Feb 2024 | 13.28 | 13.28 | 13.19 | 13.20 | 12.96 | 115,800 |
| 15 Feb 2024 | 13.26 | 13.28 | 13.21 | 13.27 | 13.03 | 123,900 |
| 14 Feb 2024 | 13.10 | 13.23 | 13.10 | 13.22 | 12.98 | 293,300 |
| 13 Feb 2024 | 13.08 | 13.10 | 13.02 | 13.05 | 12.82 | 142,000 |
| 12 Feb 2024 | 13.13 | 13.20 | 13.10 | 13.14 | 12.91 | 159,400 |
| 09 Feb 2024 | 13.15 | 13.16 | 13.07 | 13.10 | 12.87 | 161,300 |
| 08 Feb 2024 | 13.05 | 13.10 | 13.04 | 13.10 | 12.87 | 112,300 |
| 07 Feb 2024 | 13.03 | 13.08 | 12.98 | 13.01 | 12.78 | 292,000 |
| 06 Feb 2024 | 12.95 | 12.99 | 12.94 | 12.97 | 12.74 | 212,300 |
| 05 Feb 2024 | 12.90 | 12.91 | 12.86 | 12.90 | 12.67 | 214,100 |
| 02 Feb 2024 | 12.90 | 12.95 | 12.86 | 12.89 | 12.66 | 185,300 |
| 01 Feb 2024 | 12.83 | 12.93 | 12.83 | 12.90 | 12.67 | 239,800 |
| 31 Jan 2024 | 12.86 | 12.93 | 12.80 | 12.81 | 12.58 | 240,400 |
| 30 Jan 2024 | 12.94 | 12.99 | 12.91 | 12.91 | 12.68 | 194,200 |
| 29 Jan 2024 | 12.97 | 13.00 | 12.94 | 12.98 | 12.75 | 227,000 |
| 26 Jan 2024 | 12.95 | 13.00 | 12.91 | 12.93 | 12.70 | 223,900 |
| 25 Jan 2024 | 12.91 | 12.99 | 12.90 | 12.95 | 12.72 | 222,900 |
| 24 Jan 2024 | 12.95 | 12.99 | 12.85 | 12.87 | 12.64 | 268,500 |
| 23 Jan 2024 | 12.85 | 12.91 | 12.85 | 12.88 | 12.65 | 239,800 |
| 22 Jan 2024 | 12.86 | 12.92 | 12.81 | 12.82 | 12.59 | 175,500 |
| 19 Jan 2024 | 12.85 | 12.88 | 12.80 | 12.84 | 12.61 | 222,000 |
| 18 Jan 2024 | 12.84 | 12.88 | 12.78 | 12.81 | 12.58 | 225,200 |
| 17 Jan 2024 | 12.82 | 12.85 | 12.75 | 12.77 | 12.54 | 166,900 |
| 16 Jan 2024 | 12.88 | 12.90 | 12.79 | 12.80 | 12.57 | 130,400 |
| 12 Jan 2024 | 12.78 | 12.89 | 12.78 | 12.86 | 12.63 | 181,100 |
| 11 Jan 2024 | 12.91 | 12.93 | 12.79 | 12.80 | 12.57 | 343,200 |
| 10 Jan 2024 | 12.82 | 12.96 | 12.81 | 12.94 | 12.71 | 209,700 |
| 09 Jan 2024 | 12.78 | 12.87 | 12.73 | 12.84 | 12.61 | 327,800 |
| 08 Jan 2024 | 12.77 | 12.86 | 12.75 | 12.86 | 12.63 | 149,700 |
| 05 Jan 2024 | 12.73 | 12.79 | 12.69 | 12.73 | 12.50 | 131,900 |
| 04 Jan 2024 | 12.69 | 12.78 | 12.69 | 12.74 | 12.51 | 181,100 |
| 03 Jan 2024 | 12.77 | 12.78 | 12.67 | 12.75 | 12.52 | 254,500 |
| 02 Jan 2024 | 12.72 | 12.86 | 12.72 | 12.82 | 12.59 | 227,400 |
| 29 Dec 2023 | 12.82 | 12.91 | 12.76 | 12.83 | 12.60 | 479,700 |
| 28 Dec 2023 | 12.74 | 12.80 | 12.71 | 12.79 | 12.56 | 236,600 |
| 27 Dec 2023 | 12.68 | 12.80 | 12.68 | 12.76 | 12.53 | 316,300 |
| 26 Dec 2023 | 12.65 | 12.70 | 12.63 | 12.66 | 12.43 | 242,400 |
| 22 Dec 2023 | 12.72 | 12.76 | 12.61 | 12.65 | 12.42 | 218,400 |
| 21 Dec 2023 | 12.58 | 12.68 | 12.54 | 12.64 | 12.41 | 290,800 |
| 20 Dec 2023 | 12.67 | 12.71 | 12.55 | 12.55 | 12.33 | 185,500 |
| 19 Dec 2023 | 12.75 | 12.85 | 12.68 | 12.71 | 12.48 | 396,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.