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

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

13.50

+0.22

(+1.66%)

At close: 04:00PM EDT

13.50

0.00

(0.00%)

After hours:

05:05PM EDT

Time Period:

Jul 01, 2023 - Jul 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2024	13.32	13.57	13.27	13.50	13.50	563,700
Jun 27, 2024	13.24	13.33	13.24	13.28	13.28	91,200
Jun 26, 2024	13.25	13.30	13.24	13.25	13.25	128,800
Jun 25, 2024	13.24	13.28	13.21	13.23	13.23	95,500
Jun 24, 2024	13.18	13.27	13.17	13.17	13.17	115,500
Jun 21, 2024	13.17	13.26	13.17	13.19	13.19	156,900
Jun 20, 2024	13.34	13.34	13.19	13.22	13.22	166,500
Jun 18, 2024	13.31	13.33	13.23	13.27	13.27	137,500
Jun 17, 2024	13.31	13.37	13.30	13.32	13.32	179,600
Jun 14, 2024	13.28	13.34	13.22	13.33	13.33	123,300
Jun 14, 2024	0.237 Dividend
Jun 13, 2024	13.52	13.53	13.46	13.51	13.27	111,600
Jun 12, 2024	13.45	13.52	13.39	13.46	13.22	123,500
Jun 11, 2024	13.32	13.42	13.32	13.38	13.15	81,800
Jun 10, 2024	13.40	13.40	13.33	13.34	13.11	123,800
Jun 07, 2024	13.53	13.53	13.35	13.39	13.16	201,700
Jun 06, 2024	13.33	13.39	13.31	13.39	13.16	116,500
Jun 05, 2024	13.26	13.31	13.22	13.31	13.08	97,400
Jun 04, 2024	13.20	13.23	13.16	13.21	12.98	103,900
Jun 03, 2024	13.23	13.23	13.14	13.20	12.97	69,300
May 31, 2024	13.12	13.17	13.04	13.17	12.94	97,300
May 30, 2024	13.08	13.15	13.07	13.08	12.85	184,900
May 29, 2024	13.10	13.22	13.09	13.11	12.88	225,700
May 28, 2024	13.24	13.27	13.14	13.17	12.94	158,100
May 24, 2024	13.19	13.24	13.16	13.19	12.96	112,300
May 23, 2024	13.35	13.43	13.09	13.11	12.88	233,300
May 22, 2024	13.32	13.36	13.28	13.32	13.09	158,500
May 21, 2024	13.32	13.34	13.29	13.33	13.10	113,400
May 20, 2024	13.31	13.37	13.28	13.31	13.08	124,700
May 17, 2024	13.34	13.36	13.25	13.26	13.03	120,300
May 16, 2024	13.40	13.43	13.30	13.32	13.09	284,800
May 15, 2024	13.18	13.39	13.17	13.38	13.15	319,800
May 14, 2024	13.18	13.18	13.10	13.16	12.93	103,300
May 13, 2024	13.20	13.21	13.15	13.16	12.93	116,000
May 10, 2024	13.14	13.18	13.10	13.14	12.91	128,300
May 09, 2024	13.12	13.15	13.00	13.14	12.91	132,400
May 08, 2024	12.92	13.13	12.92	13.08	12.85	283,200
May 07, 2024	13.00	13.05	12.96	12.98	12.75	149,900
May 06, 2024	12.92	12.94	12.89	12.91	12.68	154,200
May 03, 2024	12.90	12.90	12.83	12.88	12.65	90,600
May 02, 2024	12.75	12.78	12.69	12.77	12.55	149,700
May 01, 2024	12.71	12.79	12.63	12.69	12.47	218,800
Apr 30, 2024	12.72	12.76	12.67	12.68	12.46	161,000
Apr 29, 2024	12.73	12.78	12.71	12.73	12.51	147,800
Apr 26, 2024	12.69	12.80	12.69	12.70	12.48	167,500
Apr 25, 2024	12.65	12.75	12.65	12.66	12.44	217,200
Apr 24, 2024	12.76	12.84	12.73	12.80	12.58	301,900
Apr 23, 2024	12.63	12.80	12.62	12.74	12.52	206,000
Apr 22, 2024	12.53	12.59	12.48	12.56	12.34	158,300
Apr 19, 2024	12.51	12.58	12.47	12.47	12.25	138,600
Apr 18, 2024	12.59	12.64	12.53	12.55	12.33	118,900
Apr 17, 2024	12.67	12.71	12.57	12.59	12.37	132,300
Apr 16, 2024	12.65	12.70	12.62	12.62	12.40	162,400
Apr 15, 2024	12.87	12.92	12.65	12.67	12.45	133,200
Apr 12, 2024	12.96	12.97	12.79	12.81	12.59	157,500
Apr 11, 2024	13.00	13.05	12.96	13.00	12.77	187,000
Apr 10, 2024	13.00	13.04	12.94	12.96	12.73	208,800
Apr 09, 2024	13.13	13.13	13.01	13.04	12.81	141,100
Apr 08, 2024	13.10	13.14	13.04	13.06	12.83	171,300
Apr 05, 2024	13.03	13.10	13.01	13.04	12.81	197,800
Apr 04, 2024	13.18	13.22	13.04	13.04	12.81	143,900
Apr 03, 2024	13.09	13.20	13.08	13.16	12.93	125,200
Apr 02, 2024	13.12	13.21	13.11	13.16	12.93	168,400
Apr 01, 2024	13.30	13.38	13.23	13.24	13.01	400,900
Mar 28, 2024	13.11	13.24	13.10	13.23	13.00	223,900
Mar 27, 2024	13.05	13.11	13.04	13.11	12.88	226,300
Mar 26, 2024	13.05	13.08	13.04	13.04	12.81	225,800
Mar 25, 2024	13.12	13.17	13.06	13.07	12.84	175,500
Mar 22, 2024	13.19	13.22	13.10	13.15	12.92	355,700
Mar 21, 2024	13.09	13.16	13.07	13.12	12.89	312,400
Mar 20, 2024	13.00	13.09	12.92	13.08	12.85	161,500
Mar 19, 2024	12.89	13.01	12.86	13.00	12.77	150,100
Mar 18, 2024	12.96	12.98	12.92	12.93	12.70	131,600
Mar 15, 2024	12.83	12.91	12.83	12.88	12.65	142,200
Mar 14, 2024	13.09	13.16	12.93	12.95	12.72	351,200
Mar 14, 2024	0.237 Dividend
Mar 13, 2024	13.33	13.39	13.29	13.30	12.83	161,200
Mar 12, 2024	13.27	13.36	13.26	13.33	12.86	190,300
Mar 11, 2024	13.31	13.35	13.26	13.26	12.80	107,800
Mar 08, 2024	13.34	13.44	13.30	13.33	12.86	125,500
Mar 07, 2024	13.29	13.34	13.28	13.31	12.84	123,100
Mar 06, 2024	13.23	13.29	13.21	13.24	12.78	156,400
Mar 05, 2024	13.23	13.31	13.16	13.18	12.72	200,000
Mar 04, 2024	13.24	13.31	13.23	13.26	12.80	142,200
Mar 01, 2024	13.24	13.31	13.21	13.29	12.82	77,900
Feb 29, 2024	13.23	13.27	13.17	13.20	12.74	208,700
Feb 28, 2024	13.23	13.26	13.19	13.21	12.75	134,400
Feb 27, 2024	13.21	13.26	13.17	13.22	12.76	298,800
Feb 26, 2024	13.29	13.31	13.20	13.21	12.75	255,100
Feb 23, 2024	13.32	13.34	13.27	13.29	12.82	187,200
Feb 22, 2024	13.25	13.29	13.18	13.26	12.80	256,300
Feb 21, 2024	13.18	13.19	13.13	13.15	12.69	120,400
Feb 20, 2024	13.22	13.23	13.09	13.16	12.70	187,100
Feb 16, 2024	13.28	13.28	13.19	13.20	12.74	115,800
Feb 15, 2024	13.26	13.28	13.21	13.27	12.80	123,900
Feb 14, 2024	13.10	13.23	13.10	13.22	12.76	293,300
Feb 13, 2024	13.08	13.10	13.02	13.05	12.59	142,000
Feb 12, 2024	13.13	13.20	13.10	13.14	12.68	159,400
Feb 09, 2024	13.15	13.16	13.07	13.10	12.64	161,300
Feb 08, 2024	13.05	13.10	13.04	13.10	12.64	112,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,875.79-66.41(-0.30%)

S&P 5005,460.48-22.39(-0.41%)

DOW39,118.86-45.24(-0.12%)

CAD/USD0.7316+0.0005(+0.07%)

CRUDE OIL82.05+0.51(+0.63%)

Bitcoin CAD86,518.30+3,429.49(+4.13%)

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

S&P/TSX
21,875.79
-66.41(-0.30%)

S&P 500
5,460.48
-22.39(-0.41%)

DOW
39,118.86
-45.24(-0.12%)

CAD/USD
0.7316
+0.0005(+0.07%)

CRUDE OIL
82.05
+0.51(+0.63%)

Bitcoin CAD
86,518.30
+3,429.49(+4.13%)