Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Dow 30 Dynamic Overwrite Fund (NY: DIAX )

13.90 +0.10 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2015 7.991 8.023 7.970 8.023 116,215 +0.01(+0.07%)
Jul 30, 2015 7.996 8.018 7.953 8.018 181,238 -0.03(-0.40%)
Jul 29, 2015 7.964 8.050 7.964 8.050 109,992 +0.05(+0.60%)
Jul 28, 2015 7.937 8.002 7.905 8.002 150,050 +0.06(+0.81%)
Jul 27, 2015 7.916 7.937 7.884 7.937 160,917 -0.03(-0.40%)
Jul 24, 2015 8.002 8.002 7.931 7.970 93,912 -0.03(-0.40%)
Jul 23, 2015 8.061 8.061 8.002 8.002 98,075 -0.02(-0.27%)
Jul 22, 2015 8.018 8.055 8.007 8.023 110,655 -0.03(-0.33%)
Jul 21, 2015 8.071 8.077 8.045 8.050 132,319 -0.03(-0.40%)
Jul 20, 2015 8.093 8.114 8.082 8.082 93,252 -0.03(-0.33%)
Jul 17, 2015 8.157 8.157 8.087 8.109 178,943 -0.05(-0.66%)
Jul 16, 2015 8.173 8.173 8.136 8.162 84,275 +0.05(+0.59%)
Jul 15, 2015 8.098 8.114 8.093 8.114 117,728 +0.02(+0.26%)
Jul 14, 2015 8.082 8.120 8.046 8.093 77,681 +0.03(+0.40%)
Jul 13, 2015 8.034 8.075 8.034 8.061 87,333 +0.06(+0.80%)
Jul 10, 2015 7.975 8.012 7.975 7.996 66,490 +0.08(+1.06%)
Jul 09, 2015 7.975 8.034 7.905 7.913 105,003 -0.02(-0.31%)
Jul 08, 2015 7.932 7.986 7.911 7.937 96,754 -0.10(-1.27%)
Jul 07, 2015 8.061 8.061 7.943 8.039 125,744 +0.03(+0.40%)
Jul 06, 2015 7.986 8.018 7.948 8.007 49,986 -0.02(-0.27%)
Jul 02, 2015 8.012 8.028 8.028 8.028 124,826 +0.00(+0.00%)
Jul 01, 2015 8.103 8.103 7.996 8.028 181,985 +0.07(+0.88%)
Jun 30, 2015 7.953 7.959 7.900 7.959 346,375 +0.06(+0.75%)
Jun 29, 2015 7.991 7.991 7.894 7.900 203,644 -0.12(-1.54%)
Jun 26, 2015 8.034 8.103 8.023 8.023 204,009 -0.02(-0.20%)
Jun 25, 2015 8.082 8.103 8.028 8.039 175,268 -0.02(-0.27%)
Jun 24, 2015 8.103 8.130 8.061 8.061 153,551 -0.05(-0.59%)
Jun 23, 2015 8.055 8.146 8.055 8.109 250,449 +0.01(+0.13%)
Jun 22, 2015 8.087 8.146 8.087 8.098 124,419 +0.03(+0.40%)
Jun 19, 2015 8.114 8.130 8.059 8.066 97,575 -0.05(-0.66%)
Jun 18, 2015 8.045 8.146 8.045 8.120 101,948 +0.08(+1.00%)
Jun 17, 2015 8.012 8.066 8.012 8.039 144,123 +0.03(+0.33%)
Jun 16, 2015 7.975 8.039 7.964 8.012 126,164 +0.04(+0.47%)
Jun 15, 2015 7.991 7.991 7.937 7.975 111,888 -0.03(-0.40%)
Jun 12, 2015 8.045 8.055 8.007 8.007 98,810 -0.05(-0.66%)
Jun 11, 2015 8.087 8.109 8.050 8.061 133,243 -0.12(-1.44%)
Jun 10, 2015 8.152 8.189 8.152 8.179 190,334 +0.06(+0.79%)
Jun 09, 2015 8.082 8.125 8.077 8.114 144,596 +0.01(+0.13%)
Jun 08, 2015 8.077 8.130 8.077 8.103 123,818 -0.02(-0.20%)
Jun 05, 2015 8.087 8.130 8.087 8.120 102,902 +0.02(+0.20%)
Jun 04, 2015 8.189 8.211 8.098 8.103 246,530 -0.09(-1.05%)
Jun 03, 2015 8.168 8.229 8.168 8.189 180,641 +0.03(+0.37%)
Jun 02, 2015 8.130 8.179 8.125 8.159 160,210 -0.01(-0.11%)
Jun 01, 2015 8.211 8.216 8.168 8.168 145,664 +0.01(+0.07%)
May 29, 2015 8.211 8.211 8.157 8.162 186,424 -0.03(-0.39%)
May 28, 2015 8.195 8.211 8.179 8.195 121,960 -0.04(-0.46%)
May 27, 2015 8.179 8.237 8.162 8.232 182,893 +0.09(+1.12%)
May 26, 2015 8.254 8.296 8.136 8.141 295,976 -0.14(-1.68%)
May 22, 2015 8.334 8.280 8.280 8.280 138,633 -0.05(-0.64%)
May 21, 2015 8.345 8.350 8.286 8.334 127,248 +0.03(+0.32%)
May 20, 2015 8.296 8.377 8.291 8.307 210,277 +0.00(+0.00%)
May 19, 2015 8.312 8.318 8.296 8.307 183,259 +0.01(+0.06%)
May 18, 2015 8.243 8.302 8.241 8.302 112,925 +0.06(+0.78%)
May 15, 2015 8.259 8.280 8.223 8.237 157,510 -0.02(-0.26%)
May 14, 2015 8.205 8.270 8.205 8.259 77,000 +0.08(+0.98%)
May 13, 2015 8.173 8.216 8.173 8.179 146,703 +0.01(+0.07%)
May 12, 2015 8.152 8.200 8.136 8.173 119,131 -0.03(-0.33%)
May 11, 2015 8.221 8.248 8.200 8.200 82,131 -0.02(-0.26%)
May 08, 2015 8.189 8.243 8.189 8.221 143,134 +0.09(+1.12%)
May 07, 2015 8.103 8.162 8.093 8.130 101,215 +0.02(+0.20%)
May 06, 2015 8.173 8.173 8.093 8.114 193,669 -0.01(-0.07%)
May 05, 2015 8.146 8.168 8.087 8.120 203,461 -0.03(-0.33%)
May 04, 2015 8.146 8.181 8.146 8.146 182,686 +0.02(+0.26%)
May 01, 2015 8.120 8.141 8.082 8.125 229,859 +0.07(+0.86%)
Apr 30, 2015 8.130 8.141 8.045 8.055 198,567 -0.08(-0.99%)
Apr 29, 2015 8.152 8.205 8.125 8.136 103,331 -0.02(-0.26%)
Apr 28, 2015 8.130 8.200 8.114 8.157 92,494 +0.00(+0.00%)
Apr 27, 2015 8.200 8.216 8.152 8.157 156,348 -0.02(-0.26%)
Apr 24, 2015 8.216 8.216 8.168 8.179 155,708 -0.01(-0.13%)
Apr 23, 2015 8.162 8.216 8.136 8.189 122,326 +0.02(+0.22%)
Apr 22, 2015 8.152 8.189 8.130 8.171 113,705 +0.02(+0.30%)
Apr 21, 2015 8.184 8.189 8.136 8.146 233,942 -0.02(-0.26%)
Apr 20, 2015 8.109 8.189 8.109 8.168 245,803 +0.06(+0.73%)
Apr 17, 2015 8.125 8.146 8.071 8.109 163,725 -0.09(-1.11%)
Apr 16, 2015 8.200 8.216 8.162 8.200 146,069 +0.00(+0.02%)
Apr 15, 2015 8.152 8.211 8.152 8.198 190,288 +0.06(+0.70%)
Apr 14, 2015 8.157 8.173 8.120 8.141 209,780 -0.01(-0.07%)
Apr 13, 2015 8.146 8.179 8.130 8.146 222,799 +0.00(+0.00%)
Apr 10, 2015 8.146 8.162 8.120 8.146 196,691 +0.00(+0.00%)
Apr 09, 2015 8.136 8.168 8.114 8.146 133,211 +0.01(+0.07%)
Apr 08, 2015 8.130 8.184 8.120 8.141 124,552 +0.01(+0.07%)
Apr 07, 2015 8.146 8.189 8.125 8.136 179,751 +0.02(+0.20%)
Apr 06, 2015 8.018 8.141 8.018 8.120 163,552 +0.03(+0.40%)
Apr 02, 2015 8.028 8.087 8.087 8.087 247,040 -0.01(-0.13%)
Apr 01, 2015 8.173 8.173 8.055 8.098 188,433 -0.03(-0.40%)
Mar 31, 2015 8.232 8.232 8.130 8.130 261,271 -0.11(-1.30%)
Mar 30, 2015 8.146 8.243 8.146 8.237 165,653 +0.10(+1.25%)
Mar 27, 2015 8.103 8.146 8.103 8.136 144,509 +0.03(+0.40%)
Mar 26, 2015 8.055 8.114 8.039 8.103 62,062 +0.02(+0.27%)
Mar 25, 2015 8.200 8.200 8.066 8.082 114,937 -0.09(-1.11%)
Mar 24, 2015 8.211 8.254 8.173 8.173 98,691 -0.05(-0.59%)
Mar 23, 2015 8.200 8.279 8.200 8.221 131,731 -0.03(-0.32%)
Mar 20, 2015 8.221 8.296 8.221 8.248 153,588 +0.00(+0.00%)
Mar 19, 2015 8.237 8.264 8.179 8.248 110,821 -0.01(-0.13%)
Mar 18, 2015 8.120 8.270 8.120 8.259 136,165 +0.06(+0.72%)
Mar 17, 2015 8.211 8.216 8.157 8.200 105,566 -0.09(-1.03%)
Mar 16, 2015 8.227 8.286 8.157 8.286 120,215 +0.11(+1.38%)
Mar 13, 2015 8.179 8.221 8.114 8.173 153,898 -0.05(-0.59%)
Mar 12, 2015 8.120 8.296 8.109 8.221 129,018 +0.10(+1.25%)
Mar 11, 2015 8.195 8.195 8.109 8.120 155,096 -0.16(-1.94%)
Mar 10, 2015 8.312 8.366 8.254 8.280 151,332 -0.11(-1.34%)
Mar 09, 2015 8.355 8.404 8.355 8.393 114,608 +0.04(+0.51%)
Mar 06, 2015 8.420 8.430 8.323 8.350 176,913 -0.09(-1.08%)
Mar 05, 2015 8.436 8.457 8.420 8.441 113,562 +0.01(+0.06%)
Mar 04, 2015 8.441 8.441 8.366 8.436 142,152 -0.01(-0.06%)
Mar 03, 2015 8.452 8.452 8.393 8.441 101,279 -0.01(-0.13%)
Mar 02, 2015 8.436 8.457 8.404 8.452 184,685 +0.05(+0.64%)
Feb 27, 2015 8.409 8.452 8.393 8.398 191,820 -0.03(-0.38%)
Feb 26, 2015 8.414 8.447 8.388 8.430 137,359 +0.01(+0.06%)
Feb 25, 2015 8.425 8.441 8.414 8.425 150,925 +0.00(+0.00%)
Feb 24, 2015 8.296 8.425 8.296 8.425 335,930 +0.06(+0.77%)
Feb 23, 2015 8.312 8.361 8.312 8.361 213,570 +0.01(+0.13%)
Feb 20, 2015 8.275 8.366 8.275 8.350 167,213 +0.02(+0.19%)
Feb 19, 2015 8.361 8.388 8.312 8.334 155,351 -0.03(-0.38%)
Feb 18, 2015 8.393 8.393 8.323 8.366 169,929 -0.02(-0.19%)
Feb 17, 2015 8.398 8.425 8.355 8.382 194,617 -0.02(-0.19%)
Feb 13, 2015 8.393 8.398 8.398 8.398 155,053 -0.01(-0.13%)
Feb 12, 2015 8.382 8.425 8.377 8.409 168,463 +0.03(+0.32%)
Feb 11, 2015 8.355 8.388 8.312 8.382 110,291 +0.03(+0.32%)
Feb 10, 2015 8.307 8.377 8.307 8.355 114,522 +0.06(+0.71%)
Feb 09, 2015 8.334 8.345 8.291 8.296 187,314 -0.04(-0.45%)
Feb 06, 2015 8.361 8.382 8.318 8.334 155,657 -0.01(-0.06%)
Feb 05, 2015 8.259 8.355 8.259 8.339 113,293 +0.09(+1.10%)
Feb 04, 2015 8.259 8.302 8.237 8.248 128,429 -0.01(-0.13%)
Feb 03, 2015 8.237 8.302 8.232 8.259 198,742 +0.06(+0.78%)
Feb 02, 2015 8.200 8.200 8.109 8.195 146,007 +0.04(+0.46%)
Jan 30, 2015 8.168 8.221 8.152 8.157 105,107 -0.10(-1.23%)
Jan 29, 2015 8.189 8.280 8.152 8.259 167,509 +0.07(+0.85%)
Jan 28, 2015 8.302 8.302 8.173 8.189 169,858 -0.04(-0.52%)
Jan 27, 2015 8.254 8.254 8.173 8.232 177,301 -0.10(-1.22%)
Jan 26, 2015 8.296 8.339 8.275 8.334 180,234 +0.03(+0.32%)
Jan 23, 2015 8.355 8.361 8.307 8.307 283,984 -0.05(-0.58%)
Jan 22, 2015 8.254 8.382 8.232 8.355 380,348 +0.13(+1.63%)
Jan 21, 2015 8.211 8.254 8.152 8.221 207,573 +0.03(+0.33%)
Jan 20, 2015 8.264 8.264 8.130 8.195 317,752 -0.03(-0.33%)
Jan 16, 2015 8.082 8.227 8.082 8.221 296,588 +0.18(+2.27%)
Jan 15, 2015 8.125 8.125 8.023 8.039 445,379 -0.02(-0.27%)
Jan 14, 2015 8.061 8.109 7.980 8.061 317,053 -0.06(-0.79%)
Jan 13, 2015 8.270 8.318 8.066 8.125 330,584 -0.06(-0.72%)
Jan 12, 2015 8.280 8.280 8.162 8.184 225,359 -0.08(-0.91%)
Jan 09, 2015 8.393 8.393 8.259 8.259 151,347 -0.08(-0.90%)
Jan 08, 2015 8.307 8.388 8.307 8.334 256,397 +0.08(+0.91%)
Jan 07, 2015 8.254 8.307 8.184 8.259 255,293 +0.11(+1.31%)
Jan 06, 2015 8.254 8.254 8.082 8.152 240,065 -0.01(-0.07%)
Jan 05, 2015 8.141 8.205 8.066 8.157 367,347 -0.08(-0.91%)
Jan 02, 2015 8.345 8.409 8.136 8.232 372,181 -0.03(-0.39%)
Dec 31, 2014 8.463 8.264 8.264 8.264 343,878 -0.28(-3.32%)
Dec 30, 2014 8.463 8.548 8.463 8.548 191,794 +0.03(+0.31%)
Dec 29, 2014 8.361 8.605 8.361 8.522 303,150 -0.13(-1.55%)
Dec 26, 2014 8.747 8.784 8.580 8.656 256,946 -0.12(-1.40%)
Dec 24, 2014 8.768 8.779 8.779 8.779 163,263 -0.10(-1.13%)
Dec 23, 2014 8.848 8.961 8.736 8.879 114,284 +0.10(+1.14%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.