Nuveen S&P 500 Buy Write Income Fund (BXMX)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.67 | -4.72163495419 | 14.19 | 14.19 | 13.39 | 201306 | 13.62418691 | CS |
| 4 | -0.68 | -4.78873239437 | 14.2 | 14.32 | 13.39 | 170374 | 13.95219604 | CS |
| 12 | -0.41 | -2.94328786791 | 13.93 | 14.42 | 13.39 | 189469 | 13.94592857 | CS |
| 26 | 0.27 | 2.03773584906 | 13.25 | 14.42 | 13.24 | 166807 | 13.84658492 | CS |
| 52 | 0.23 | 1.73062452972 | 13.29 | 14.42 | 12.45 | 172005 | 13.47774527 | CS |
| 156 | -0.01 | -0.0739098300074 | 13.53 | 14.45 | 11.72 | 179297 | 13.2046849 | CS |
| 260 | 1.9099 | 16.4503320385 | 11.6101 | 15.22 | 7.77 | 208743 | 12.74896237 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 13.52 | 0.08 | 0.60 | 13.41 | 13.5499 | 13.32 | 206623 |
| 1741304400 | 13.44 | -0.16 | -1.18 | 13.49 | 13.56 | 13.39 | 183482 |
| 1741218000 | 13.6 | 0.08 | 0.59 | 13.52 | 13.63 | 13.4754 | 175640 |
| 1741131600 | 13.52 | -0.15 | -1.10 | 13.57 | 13.6402 | 13.47 | 226746 |
| 1741045200 | 13.67 | -0.18 | -1.30 | 13.89 | 13.96 | 13.66 | 185135 |
| 1740786000 | 13.85 | 0.1 | 0.73 | 14.19 | 14.19 | 13.76 | 235529 |
| 1740699600 | 13.75 | -0.17 | -1.22 | 13.94 | 13.9695 | 13.75 | 120054 |
| 1740613200 | 13.92 | 0 | 0.00 | 13.93 | 14.05 | 13.85 | 183238 |
| 1740526800 | 13.92 | -0.12 | -0.85 | 14.09 | 14.1699 | 13.9 | 201519 |
| 1740440400 | 14.04 | -0.05 | -0.35 | 14.14 | 14.22 | 13.88 | 312606 |
| 1740181200 | 14.09 | -0.13 | -0.91 | 14.23 | 14.29 | 14.0601 | 132665 |
| 1740094800 | 14.22 | 0.02 | 0.14 | 14.24 | 14.24 | 14.17 | 165832 |
| 1740008400 | 14.2 | 0.02 | 0.14 | 14.28 | 14.28 | 14.1 | 102617 |
| 1739922000 | 14.18 | -0.1 | -0.70 | 14.28 | 14.28 | 14.14 | 151587 |
| 1739576400 | 14.28 | -0.01 | -0.07 | 14.32 | 14.32 | 14.1745 | 105792 |
| 1739490000 | 14.29 | 0.07 | 0.49 | 14.28 | 14.31 | 14.25 | 106233 |
| 1739403600 | 14.22 | -0.01 | -0.07 | 14.18 | 14.22 | 14.1345 | 149174 |
| 1739317200 | 14.23 | 0.07 | 0.49 | 14.09 | 14.24 | 14.0801 | 166673 |
| 1739230800 | 14.16 | 0.05 | 0.35 | 14.17 | 14.2089 | 14.1 | 148231 |
| 1738971600 | 14.11 | -0.07 | -0.49 | 14.2 | 14.2899 | 14.07 | 184360 |
| 1738885200 | 14.18 | 0 | 0.00 | 14.18 | 14.2 | 14.11 | 178467 |
| 1738798800 | 14.18 | 0.05 | 0.35 | 14.1 | 14.18 | 14.06 | 140525 |
| 1738712400 | 14.13 | 0.06 | 0.43 | 14.07 | 14.15 | 14 | 178144 |
| 1738626000 | 14.07 | -0.17 | -1.19 | 14.06 | 14.13 | 14.02 | 154216 |
| 1738366800 | 14.24 | 0.07 | 0.49 | 14.2 | 14.34 | 14.14 | 206967 |
| 1738280400 | 14.17 | 0.07 | 0.50 | 14.18 | 14.24 | 14.09 | 140583 |
| 1738194000 | 14.1 | -0.1 | -0.70 | 14.2 | 14.2 | 14.05 | 172308 |
| 1738107600 | 14.2 | 0.18 | 1.28 | 14.05 | 14.21 | 13.9 | 162277 |
| 1738021200 | 14.02 | -0.13 | -0.92 | 14.04 | 14.09 | 13.96 | 295546 |
| 1737762000 | 14.15 | 0.06 | 0.43 | 14.28 | 14.28 | 14.1 | 169895 |
| 1737675600 | 14.09 | 0 | 0.00 | 14.09 | 14.09 | 14.09 | 0 |
| 1737589200 | 14.09 | 0.02 | 0.14 | 14.09 | 14.14 | 14.09 | 131487 |
| 1737502800 | 14.07 | 0.08 | 0.57 | 13.99 | 14.09 | 13.9147 | 163672 |
| 1737157200 | 13.99 | 0.12 | 0.87 | 14.42 | 14.42 | 13.9601 | 91586 |
| 1737070800 | 13.87 | 0 | 0.00 | 13.96 | 13.98 | 13.84 | 114846 |
| 1736984400 | 13.87 | 0.16 | 1.17 | 13.84 | 13.92 | 13.7801 | 119151 |
| 1736898000 | 13.71 | 0.1 | 0.73 | 13.7 | 13.77 | 13.6057 | 112241 |
| 1736811600 | 13.61 | -0.03 | -0.22 | 13.56 | 13.67 | 13.56 | 288343 |
| 1736552400 | 13.64 | -0.25 | -1.80 | 13.85 | 13.85 | 13.62 | 334986 |
| 1736379600 | 13.89 | 0.05 | 0.36 | 13.83 | 13.9 | 13.82 | 90107 |
| 1736293200 | 13.84 | -0.07 | -0.50 | 13.955 | 13.96 | 13.82 | 168410 |
| 1736206800 | 13.91 | -0.02 | -0.14 | 14.0307 | 14.0307 | 13.89 | 145479 |
| 1735947600 | 13.93 | 0.18 | 1.31 | 13.82 | 14.02 | 13.74 | 273266 |
| 1735861200 | 13.75 | -0.24 | -1.72 | 14 | 14.015 | 13.65 | 437793 |
| 1735688400 | 13.99 | 0.01 | 0.07 | 14.08 | 14.11 | 13.9 | 378628 |
| 1735602000 | 13.98 | 0.02 | 0.14 | 13.9 | 14.04 | 13.81 | 343279 |
| 1735342800 | 13.96 | -0.09 | -0.64 | 14.06 | 14.06 | 13.89 | 93496 |
| 1735256400 | 14.05 | 0.04 | 0.29 | 13.98 | 14.06 | 13.92 | 128352 |
| 1735077840 | 14.01 | 0.21 | 1.52 | 13.83 | 14.02 | 13.83 | 68338 |
| 1734997200 | 13.8 | 0.12 | 0.88 | 13.73 | 13.83 | 13.71 | 147271 |
| 1734738000 | 13.68 | 0.14 | 1.03 | 13.465 | 13.75 | 13.43 | 169149 |
| 1734651600 | 13.54 | -0.16 | -1.17 | 13.7 | 13.745 | 13.54 | 164878 |
| 1734565200 | 13.7 | -0.24 | -1.72 | 13.945 | 14.04 | 13.7 | 218533 |
| 1734478800 | 13.94 | -0.16 | -1.13 | 14.025 | 14.08 | 13.94 | 199323 |
| 1734392400 | 14.1 | 0.19 | 1.37 | 13.9411 | 14.14 | 13.87 | 658140 |
| 1734133200 | 13.91 | -0.24 | -1.70 | 13.93 | 14.03 | 13.87 | 154545 |
| 1734046800 | 14.15 | -0.1 | -0.70 | 14.225 | 14.28 | 14.15 | 143943 |
| 1733960400 | 14.25 | 0.11 | 0.78 | 14.23 | 14.3 | 14.2088 | 106289 |
| 1733874000 | 14.14 | -0.02 | -0.14 | 14.1745 | 14.27 | 14.14 | 130915 |
| 1733787600 | 14.16 | -0.07 | -0.49 | 14.19224 | 14.28 | 14.15 | 179072 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
