Nuveen Dow 30 Dynamic Overwrite Fund (DIAX)
NYSE: DIAX · Real-Time Price · USD
14.14
+0.12 (0.86%)
Jun 27, 2025, 4:00 PM - Market closed
DIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 14.09 | 14.19 | 14.04 | 14.14 | 14.14 | 0.86% | 52,259 |
| Jun 26, 2025 | 13.96 | 14.06 | 13.96 | 14.02 | 14.02 | 0.43% | 71,735 |
| Jun 25, 2025 | 14.00 | 14.03 | 13.91 | 13.96 | 13.96 | -0.14% | 103,991 |
| Jun 24, 2025 | 13.91 | 14.00 | 13.84 | 13.98 | 13.98 | 1.16% | 58,328 |
| Jun 23, 2025 | 13.69 | 13.82 | 13.64 | 13.82 | 13.82 | 1.39% | 95,419 |
| Jun 20, 2025 | 13.74 | 13.80 | 13.63 | 13.63 | 13.63 | -0.44% | 81,750 |
| Jun 18, 2025 | 13.76 | 13.77 | 13.67 | 13.69 | 13.69 | -0.51% | 100,968 |
| Jun 17, 2025 | 13.78 | 13.80 | 13.64 | 13.76 | 13.76 | -0.29% | 76,162 |
| Jun 16, 2025 | 13.87 | 13.92 | 13.80 | 13.80 | 13.80 | -0.29% | 75,404 |
| Jun 13, 2025 | 13.78 | 13.89 | 13.77 | 13.84 | 13.84 | -2.67% | 47,098 |
| Jun 12, 2025 | 14.21 | 14.26 | 14.16 | 14.22 | 13.92 | 0.14% | 44,567 |
| Jun 11, 2025 | 14.22 | 14.23 | 14.18 | 14.20 | 13.90 | -0.21% | 47,725 |
| Jun 10, 2025 | 14.22 | 14.27 | 14.14 | 14.23 | 13.93 | 0.57% | 47,386 |
| Jun 9, 2025 | 14.21 | 14.22 | 14.14 | 14.15 | 13.85 | -0.28% | 65,321 |
| Jun 6, 2025 | 14.17 | 14.23 | 14.10 | 14.19 | 13.89 | 1.14% | 35,751 |
| Jun 5, 2025 | 14.10 | 14.14 | 14.03 | 14.03 | 13.73 | -0.43% | 30,301 |
| Jun 4, 2025 | 14.17 | 14.19 | 14.06 | 14.09 | 13.79 | -0.14% | 53,278 |
| Jun 3, 2025 | 14.05 | 14.13 | 14.03 | 14.11 | 13.81 | 0.28% | 50,858 |
| Jun 2, 2025 | 14.06 | 14.13 | 13.99 | 14.07 | 13.77 | -0.71% | 255,325 |
| May 30, 2025 | 14.09 | 14.17 | 14.01 | 14.17 | 13.87 | 0.50% | 27,770 |
| May 29, 2025 | 14.14 | 14.16 | 14.04 | 14.10 | 13.80 | 0.43% | 55,361 |
| May 28, 2025 | 14.11 | 14.14 | 14.01 | 14.04 | 13.74 | -0.21% | 70,925 |
| May 27, 2025 | 14.07 | 14.10 | 14.00 | 14.07 | 13.77 | 0.93% | 66,855 |
| May 23, 2025 | 13.90 | 13.95 | 13.84 | 13.94 | 13.64 | -0.14% | 34,838 |
| May 22, 2025 | 13.97 | 14.02 | 13.94 | 13.96 | 13.66 | -0.21% | 45,149 |
| May 21, 2025 | 14.12 | 14.15 | 13.97 | 13.99 | 13.69 | -1.34% | 63,448 |
| May 20, 2025 | 14.19 | 14.21 | 14.10 | 14.18 | 13.88 | 0.14% | 42,420 |
| May 19, 2025 | 14.05 | 14.20 | 14.04 | 14.16 | 13.86 | 0.07% | 51,140 |
| May 16, 2025 | 14.07 | 14.16 | 14.01 | 14.15 | 13.85 | 0.71% | 47,365 |
| May 15, 2025 | 14.06 | 14.06 | 13.98 | 14.05 | 13.75 | - | 61,553 |
| May 14, 2025 | 14.10 | 14.14 | 14.03 | 14.05 | 13.75 | -0.43% | 62,701 |
| May 13, 2025 | 14.25 | 14.25 | 14.11 | 14.11 | 13.81 | -0.84% | 52,626 |
| May 12, 2025 | 14.30 | 14.30 | 14.20 | 14.23 | 13.93 | 1.79% | 91,708 |
| May 9, 2025 | 14.04 | 14.12 | 13.94 | 13.98 | 13.68 | -0.57% | 58,347 |
| May 8, 2025 | 14.04 | 14.17 | 14.01 | 14.06 | 13.76 | 0.21% | 89,610 |
| May 7, 2025 | 14.04 | 14.04 | 13.93 | 14.03 | 13.73 | 0.50% | 108,294 |
| May 6, 2025 | 13.93 | 14.02 | 13.88 | 13.96 | 13.66 | -0.07% | 37,695 |
| May 5, 2025 | 13.94 | 14.01 | 13.90 | 13.97 | 13.67 | -0.21% | 57,855 |
| May 2, 2025 | 14.01 | 14.08 | 13.99 | 14.00 | 13.70 | 0.07% | 44,425 |
| May 1, 2025 | 14.02 | 14.04 | 13.91 | 13.99 | 13.69 | 0.72% | 42,172 |
| Apr 30, 2025 | 13.79 | 13.89 | 13.65 | 13.89 | 13.59 | 0.43% | 65,355 |
| Apr 29, 2025 | 13.74 | 13.89 | 13.74 | 13.83 | 13.54 | 0.29% | 48,331 |
| Apr 28, 2025 | 13.85 | 13.85 | 13.68 | 13.79 | 13.50 | - | 51,493 |
| Apr 25, 2025 | 13.82 | 13.82 | 13.65 | 13.79 | 13.50 | -0.07% | 49,338 |
| Apr 24, 2025 | 13.76 | 13.80 | 13.66 | 13.80 | 13.51 | 0.80% | 65,321 |
| Apr 23, 2025 | 13.77 | 13.86 | 13.69 | 13.69 | 13.40 | 1.41% | 105,913 |
| Apr 22, 2025 | 13.21 | 13.50 | 13.21 | 13.50 | 13.21 | 2.82% | 74,722 |
| Apr 21, 2025 | 13.38 | 13.39 | 13.01 | 13.13 | 12.85 | -2.74% | 115,493 |
| Apr 17, 2025 | 13.57 | 13.59 | 13.47 | 13.50 | 13.21 | -1.03% | 56,400 |
| Apr 16, 2025 | 13.84 | 13.84 | 13.53 | 13.64 | 13.35 | -1.80% | 125,551 |