Get the Stockscreener App
14.03
0.29%
0.04
After Hours:
14.03
Nuveen S P 500 Buy Write Income Fund Stock (BXMX) Price History
The historical daily chart and data for Nuveen S P 500 Buy Write Income Fund stock (BXMX), show that the latest closing stock price as of November 29, 2024, is $14.03.
- Nuveen S P 500 Buy Write Income Fund all-time high stock price is $15.22, occurred on January 13, 2022.
- The lowest Nuveen S P 500 Buy Write Income Fund stock price recorded was $7.77 on March 18, 2020. Since then, Nuveen S P 500 Buy Write Income Fund's stock price has risen over 80.57% to $14.03 now.
- The 52-week high stock price for BXMX is $14.09, representing a 0.43% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for BXMX is $12.45, indicating a -11.26% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Nuveen S P 500 Buy Write Income Fund (BXMX) stock in the beginning of 2023 was $14.87. The stock closed the year at $12.65, a loss of over -14.93% for the year.
The table below shows more information about BXMX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 29, 2024 | $14.09 | $13.92 | $0.1698 | 127,524.0 | +0.29% |
| Nov 27, 2024 | $14.04 | $13.96 | $0.08 | 114,362.0 | +0.14% |
| Nov 26, 2024 | $14.01 | $13.89 | $0.1189 | 116,083.0 | +0.36% |
| Nov 25, 2024 | $14.05 | $13.91 | $0.1394 | 120,555.0 | -0.07% |
| Nov 22, 2024 | $13.95 | $13.82 | $0.13 | 211,706.0 | +0.43% |
| Nov 21, 2024 | $13.92 | $13.84 | $0.0843 | 132,527.0 | +0.07% |
| Nov 20, 2024 | $13.93 | $13.78 | $0.15 | 119,661.0 | -0.29% |
| Nov 19, 2024 | $13.90 | $13.81 | $0.09 | 129,783.0 | +0.00% |
| Nov 18, 2024 | $13.90 | $13.73 | $0.1734 | 186,728.0 | +0.80% |
| Nov 15, 2024 | $13.89 | $13.67 | $0.2199 | 147,020.0 | -0.07% |
| Nov 14, 2024 | $13.91 | $13.78 | $0.13 | 130,450.0 | -0.86% |
| Nov 13, 2024 | $13.98 | $13.87 | $0.11 | 146,786.0 | +0.29% |
| Nov 12, 2024 | $13.94 | $13.87 | $0.07 | 127,709.0 | -0.36% |
| Nov 11, 2024 | $13.99 | $13.88 | $0.107 | 147,088.0 | +0.07% |
| Nov 08, 2024 | $13.97 | $13.85 | $0.12 | 181,453.0 | +0.36% |
| Nov 07, 2024 | $13.88 | $13.75 | $0.135 | 122,762.0 | +0.73% |
| Nov 06, 2024 | $13.82 | $13.75 | $0.0707 | 89,993.0 | +1.18% |
| Nov 05, 2024 | $13.65 | $13.59 | $0.06 | 111,731.0 | -0.07% |
| Nov 04, 2024 | $13.64 | $13.53 | $0.11 | 114,860.0 | +0.07% |
| Nov 01, 2024 | $13.71 | $13.60 | $0.1099 | 97,637.0 | +0.15% |
Nuveen S P 500 Buy Write Income Fund Stock (BXMX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nuveen S P 500 Buy Write Income Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BXMX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nuveen S P 500 Buy Write Income Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nuveen S P 500 Buy Write Income Fund Stock (BXMX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $14.09 | $13.53 | $0.5599 | 2,803,942.0 | +3.24% |
| Oct, 2024 | $13.85 | $13.47 | $0.375 | 3,292,992.0 | -0.95% |
| Sep, 2024 | $13.72 | $13.13 | $0.59 | 3,745,938.0 | +1.40% |
| Aug, 2024 | $13.53 | $12.45 | $1.08 | 4,647,819.0 | +0.82% |
| Jul, 2024 | $13.74 | $13.01 | $0.73 | 4,059,384.0 | -0.59% |
| Jun, 2024 | $13.57 | $13.14 | $0.43 | 2,787,835.0 | +2.51% |
| May, 2024 | $13.43 | $12.63 | $0.80 | 3,657,033.0 | +3.86% |
| Apr, 2024 | $13.38 | $12.47 | $0.91 | 3,946,814.0 | -4.16% |
| Mar, 2024 | $13.44 | $12.83 | $0.61 | 3,748,938.0 | +0.23% |
| Feb, 2024 | $13.34 | $12.83 | $0.5111 | 3,895,135.0 | +3.04% |
| Jan, 2024 | $13.00 | $12.67 | $0.3281 | 4,544,979.0 | -0.16% |
Nuveen S P 500 Buy Write Income Fund Stock (BXMX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.94 | $12.54 | $0.395 | 4,655,952.0 | +0.47% |
| Nov, 2023 | $12.84 | $11.91 | $0.925 | 3,901,141.0 | +7.13% |
| Oct, 2023 | $12.86 | $11.74 | $1.12 | 3,866,646.0 | -5.85% |
| Sep, 2023 | $13.30 | $12.33 | $0.9692 | 3,458,795.0 | -4.24% |
| Aug, 2023 | $13.60 | $12.94 | $0.66 | 3,076,289.0 | -2.72% |
| Jul, 2023 | $13.75 | $13.34 | $0.41 | 3,171,904.0 | +1.65% |
| Jun, 2023 | $13.50 | $13.04 | $0.46 | 3,845,828.0 | +0.68% |
| May, 2023 | $13.40 | $13.01 | $0.39 | 2,356,886.0 | +0.45% |
| Apr, 2023 | $13.35 | $12.95 | $0.40 | 2,536,942.0 | +0.99% |
| Mar, 2023 | $13.40 | $12.56 | $0.839 | 3,685,001.0 | -1.21% |
| Feb, 2023 | $13.66 | $13.12 | $0.5397 | 2,790,922.0 | -0.45% |
| Jan, 2023 | $13.33 | $12.55 | $0.78 | 3,149,767.0 | +5.22% |
Nuveen S P 500 Buy Write Income Fund Stock (BXMX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $13.63 | $12.33 | $1.30 | 4,342,060.0 | -6.09% |
| Nov, 2022 | $13.79 | $12.55 | $1.24 | 3,941,483.0 | +4.74% |
| Oct, 2022 | $12.88 | $11.73 | $1.15 | 3,787,147.0 | +8.25% |
| Sep, 2022 | $13.87 | $11.72 | $2.15 | 3,623,176.0 | -11.08% |
| Aug, 2022 | $14.06 | $13.30 | $0.76 | 3,907,973.0 | -0.74% |
| Jul, 2022 | $13.51 | $12.45 | $1.06 | 3,410,017.0 | +8.72% |
| Jun, 2022 | $13.97 | $12.02 | $1.95 | 5,289,335.0 | -9.77% |
| May, 2022 | $14.01 | $12.78 | $1.23 | 4,574,753.0 | +0.96% |
| Apr, 2022 | $14.45 | $13.55 | $0.90 | 3,823,042.0 | -4.63% |
| Mar, 2022 | $14.38 | $12.76 | $1.62 | 6,050,365.0 | +4.40% |
| Feb, 2022 | $14.63 | $12.80 | $1.83 | 3,947,850.0 | -5.27% |
| Jan, 2022 | $15.22 | $13.28 | $1.94 | 4,332,308.0 | -1.64% |
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):