Nuveen S&P 500 Buy Write Income

BXMX
🏛️ usa →
14.44
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 12.46 12.91 12.43 12.65 0.5M
2022-12-29 12.58 12.75 12.43 12.49 0.3M
2022-12-28 12.52 12.64 12.49 12.51 0.2M
2022-12-27 12.58 12.64 12.41 12.56 0.2M
2022-12-23 12.64 12.70 12.51 12.58 0.2M
2022-12-22 12.67 12.68 12.48 12.66 0.1M
2022-12-21 12.67 12.74 12.62 12.70 0.2M
2022-12-20 12.38 12.65 12.33 12.63 0.3M
2022-12-19 12.55 12.59 12.35 12.45 0.2M
2022-12-16 12.59 12.73 12.43 12.50 0.2M
2022-12-15 12.91 12.94 12.71 12.74 0.2M
2022-12-14 12.96 13.13 12.91 13.00 0.2M
2022-12-13 13.46 13.57 13.26 13.28 0.2M
2022-12-12 13.28 13.32 13.19 13.30 0.2M
2022-12-09 13.29 13.32 13.19 13.21 0.2M
2022-12-08 13.35 13.43 13.29 13.32 0.2M
2022-12-07 13.28 13.39 13.24 13.27 0.1M
2022-12-06 13.33 13.37 13.20 13.29 0.2M
2022-12-05 13.51 13.56 13.27 13.34 0.2M
2022-12-02 13.47 13.63 13.37 13.61 0.1M
2022-12-01 13.53 13.57 13.43 13.57 0.2M
2022-11-30 13.60 13.68 13.39 13.47 0.4M
2022-11-29 13.54 13.58 13.44 13.57 0.1M
2022-11-28 13.50 13.61 13.45 13.54 0.2M
2022-11-25 13.59 13.66 13.53 13.55 0.1M
2022-11-23 13.61 13.65 13.53 13.61 0.2M
2022-11-22 13.50 13.65 13.49 13.58 0.2M
2022-11-21 13.53 13.54 13.45 13.50 0.1M
2022-11-18 13.67 13.67 13.49 13.55 0.2M
2022-11-17 13.45 13.53 13.39 13.51 0.1M
2022-11-16 13.56 13.57 13.46 13.54 0.2M
2022-11-15 13.60 13.70 13.40 13.56 0.2M
2022-11-14 13.59 13.69 13.40 13.42 0.2M
2022-11-11 13.64 13.72 13.45 13.62 0.1M
2022-11-10 13.50 13.79 13.47 13.67 0.3M
2022-11-09 13.20 13.26 13.08 13.16 0.4M
2022-11-08 13.19 13.40 13.13 13.26 0.2M
2022-11-07 12.91 13.13 12.80 13.13 0.2M
2022-11-04 12.82 12.90 12.67 12.84 0.1M
2022-11-03 12.58 12.74 12.55 12.67 0.1M
2022-11-02 12.91 13.02 12.67 12.68 0.1M
2022-11-01 12.98 12.98 12.79 12.96 0.2M
2022-10-31 12.75 12.88 12.66 12.86 0.2M
2022-10-28 12.63 12.85 12.63 12.75 0.2M
2022-10-27 12.75 12.82 12.55 12.60 0.2M
2022-10-26 12.56 12.80 12.55 12.69 0.2M
2022-10-25 12.54 12.70 12.54 12.63 0.2M
2022-10-24 12.58 12.60 12.44 12.53 0.1M
2022-10-21 12.40 12.55 12.32 12.53 0.2M
2022-10-20 12.42 12.54 12.28 12.38 0.1M
2022-10-19 12.42 12.46 12.27 12.40 0.1M
2022-10-18 12.45 12.58 12.35 12.43 0.2M
2022-10-17 12.16 12.32 12.16 12.28 0.1M
2022-10-14 12.45 12.45 11.98 12.02 0.1M
2022-10-13 11.75 12.32 11.73 12.30 0.2M
2022-10-12 11.92 12.12 11.91 11.97 0.2M
2022-10-11 12.18 12.27 11.84 11.85 0.3M
2022-10-10 12.13 12.21 12.03 12.19 0.2M
2022-10-07 12.33 12.33 12.12 12.16 0.2M
2022-10-06 12.48 12.58 12.37 12.43 0.1M
2022-10-05 12.54 12.60 12.34 12.55 0.1M
2022-10-04 12.50 12.75 12.44 12.67 0.2M
2022-10-03 12.09 12.39 11.89 12.38 0.4M
2022-09-30 11.91 12.02 11.88 11.88 0.3M
2022-09-29 12.06 12.06 11.89 11.93 0.3M
2022-09-28 11.89 12.17 11.72 12.15 0.3M
2022-09-27 11.92 12.08 11.72 11.76 0.2M
2022-09-26 12.05 12.20 11.82 11.87 0.2M
2022-09-23 12.41 12.49 12.10 12.21 0.2M
2022-09-22 12.64 12.70 12.50 12.50 0.2M
2022-09-21 12.92 12.98 12.71 12.71 0.1M
2022-09-20 12.89 12.98 12.84 12.87 0.1M
2022-09-19 13.00 13.17 12.92 13.01 0.3M
2022-09-16 13.08 13.18 13.05 13.12 0.2M
2022-09-15 13.34 13.46 13.17 13.26 0.1M
2022-09-14 13.23 13.44 13.22 13.44 0.2M
2022-09-13 13.65 13.65 13.43 13.43 0.2M
2022-09-12 13.80 13.87 13.77 13.83 0.2M
2022-09-09 13.62 13.74 13.57 13.72 0.1M
2022-09-08 13.40 13.58 13.34 13.52 0.1M
2022-09-07 13.22 13.49 13.22 13.44 0.1M
2022-09-06 13.30 13.35 13.17 13.21 0.1M
2022-09-02 13.48 13.56 13.23 13.29 0.1M
2022-09-01 13.30 13.36 13.19 13.35 0.1M
2022-08-31 13.46 13.55 13.30 13.36 0.2M
2022-08-30 13.53 13.55 13.30 13.37 0.1M
2022-08-29 13.46 13.62 13.46 13.48 0.1M
2022-08-26 13.86 13.86 13.53 13.56 0.2M
2022-08-25 13.81 13.88 13.75 13.87 0.1M
2022-08-24 13.69 13.82 13.67 13.74 0.1M
2022-08-23 13.65 13.78 13.64 13.70 0.1M
2022-08-22 13.67 13.79 13.56 13.61 0.3M
2022-08-19 13.92 13.92 13.75 13.82 0.1M
2022-08-18 13.91 13.99 13.87 13.95 0.2M
2022-08-17 13.91 13.97 13.83 13.87 0.2M
2022-08-16 14.01 14.01 13.77 13.94 0.2M
2022-08-15 13.92 14.05 13.85 13.98 0.1M
2022-08-12 14.00 14.04 13.94 13.96 0.2M
2022-08-11 13.99 14.06 13.90 13.90 0.2M
2022-08-10 13.90 13.94 13.81 13.94 0.2M
2022-08-09 13.70 13.77 13.63 13.75 0.1M
2022-08-08 13.79 13.88 13.67 13.72 0.1M
2022-08-05 13.64 13.78 13.64 13.72 0.2M
2022-08-04 13.72 13.76 13.62 13.69 0.1M
2022-08-03 13.68 13.74 13.56 13.72 0.1M
2022-08-02 13.63 13.71 13.58 13.62 0.4M
2022-08-01 13.45 13.62 13.35 13.61 0.2M
2022-07-29 13.35 13.51 13.34 13.46 0.2M
2022-07-28 13.28 13.38 13.09 13.32 0.3M
2022-07-27 13.19 13.30 13.13 13.26 0.3M
2022-07-26 13.17 13.17 13.05 13.13 0.1M
2022-07-25 13.21 13.28 13.10 13.19 0.2M
2022-07-22 13.36 13.36 13.10 13.19 0.1M
2022-07-21 13.19 13.32 13.08 13.31 0.2M
2022-07-20 13.17 13.26 13.07 13.18 0.1M
2022-07-19 12.97 13.17 12.97 13.16 0.1M
2022-07-18 13.15 13.15 12.88 12.92 0.2M
2022-07-15 12.85 13.05 12.81 13.02 0.1M
2022-07-14 12.61 12.77 12.52 12.75 0.1M
2022-07-13 12.70 12.78 12.63 12.73 0.1M
2022-07-12 12.84 12.94 12.74 12.82 0.2M
2022-07-11 12.92 12.97 12.80 12.85 0.1M
2022-07-08 12.94 12.96 12.84 12.93 0.1M
2022-07-07 12.90 12.96 12.81 12.96 0.2M
2022-07-06 12.78 12.86 12.71 12.85 0.1M
2022-07-05 12.66 12.76 12.51 12.76 0.1M
2022-07-01 12.50 12.73 12.45 12.73 0.4M
2022-06-30 12.44 12.55 12.32 12.37 0.7M
2022-06-29 12.49 12.59 12.44 12.57 0.3M
2022-06-28 12.62 12.72 12.40 12.43 0.2M
2022-06-27 12.56 12.64 12.49 12.51 0.2M
2022-06-24 12.34 12.56 12.34 12.54 0.4M
2022-06-23 12.30 12.38 12.22 12.29 0.4M
2022-06-22 12.11 12.35 12.10 12.27 0.3M
2022-06-21 12.21 12.36 12.14 12.29 0.3M
2022-06-17 12.07 12.20 12.02 12.10 0.3M
2022-06-16 12.41 12.41 12.05 12.10 0.3M
2022-06-15 12.64 12.79 12.48 12.67 0.2M
2022-06-14 12.72 12.72 12.42 12.49 0.2M
2022-06-13 13.15 13.24 12.87 12.90 0.3M
2022-06-10 13.59 13.59 13.37 13.44 0.2M
2022-06-09 13.81 13.92 13.66 13.68 0.3M
2022-06-08 13.86 13.94 13.78 13.85 0.1M
2022-06-07 13.80 13.89 13.70 13.86 0.4M
2022-06-06 13.87 13.97 13.79 13.83 0.1M
2022-06-03 13.85 13.87 13.75 13.76 0.1M
2022-06-02 13.69 13.96 13.62 13.96 0.1M
2022-06-01 13.80 13.85 13.60 13.70 0.2M
2022-05-31 13.72 13.82 13.64 13.72 0.2M
2022-05-27 13.60 13.81 13.60 13.78 0.2M
2022-05-26 13.36 13.60 13.36 13.57 0.2M
2022-05-25 13.13 13.40 13.13 13.31 0.2M
2022-05-24 13.11 13.18 12.96 13.12 0.2M
2022-05-23 13.17 13.26 13.04 13.23 0.1M
2022-05-20 13.16 13.21 12.83 13.09 0.2M
2022-05-19 13.04 13.23 12.96 13.07 0.2M
2022-05-18 13.47 13.47 13.01 13.10 0.2M
2022-05-17 13.45 13.56 13.40 13.56 0.2M
2022-05-16 13.18 13.39 13.15 13.25 0.2M
2022-05-13 13.14 13.36 13.14 13.28 0.2M
2022-05-12 12.98 13.10 12.78 13.02 0.4M
2022-05-11 13.20 13.37 13.02 13.05 0.2M
2022-05-10 13.31 13.43 13.11 13.21 0.2M
2022-05-09 13.38 13.47 13.15 13.17 0.3M
2022-05-06 13.70 13.72 13.47 13.59 0.2M
2022-05-05 13.88 13.88 13.60 13.75 0.3M
2022-05-04 13.70 14.01 13.58 13.97 0.1M
2022-05-03 13.61 13.75 13.57 13.70 0.1M
2022-05-02 13.52 13.60 13.30 13.54 0.3M
2022-04-29 13.93 13.96 13.55 13.59 0.1M
2022-04-28 13.81 14.06 13.73 14.02 0.1M
2022-04-27 13.68 13.84 13.59 13.70 0.1M
2022-04-26 13.92 13.92 13.69 13.69 0.2M
2022-04-25 13.95 14.01 13.80 13.97 0.2M
2022-04-22 14.12 14.19 13.97 14.01 0.2M
2022-04-21 14.34 14.44 14.16 14.16 0.1M
2022-04-20 14.37 14.44 14.30 14.30 0.2M
2022-04-19 14.12 14.33 14.10 14.32 0.1M
2022-04-18 14.07 14.15 14.03 14.11 0.1M
2022-04-14 14.25 14.28 14.09 14.09 0.2M
2022-04-13 14.07 14.24 14.03 14.21 0.1M
2022-04-12 14.14 14.20 14.01 14.07 0.2M
2022-04-11 14.13 14.17 14.03 14.04 0.1M
2022-04-08 14.28 14.29 14.12 14.16 0.1M
2022-04-07 14.13 14.36 14.02 14.30 0.2M
2022-04-06 14.19 14.27 13.98 14.12 0.3M
2022-04-05 14.41 14.42 14.20 14.34 0.2M
2022-04-04 14.34 14.45 14.31 14.41 0.3M
2022-04-01 14.33 14.40 14.14 14.38 0.5M
2022-03-31 14.34 14.38 14.24 14.25 0.4M
2022-03-30 14.25 14.37 14.20 14.29 0.6M
2022-03-29 14.10 14.35 14.00 14.30 0.5M
2022-03-28 13.80 14.00 13.79 13.97 0.8M
2022-03-25 13.76 13.84 13.72 13.76 0.3M
2022-03-24 13.53 13.83 13.53 13.75 0.3M
2022-03-23 13.58 13.64 13.46 13.49 0.3M
2022-03-22 13.45 13.66 13.45 13.61 0.2M
2022-03-21 13.57 13.58 13.41 13.45 0.2M
2022-03-18 13.37 13.57 13.36 13.55 0.2M
2022-03-17 13.32 13.46 13.18 13.44 0.2M
2022-03-16 13.09 13.35 13.09 13.31 0.2M
2022-03-15 12.88 13.06 12.82 13.05 0.1M
2022-03-14 12.97 13.16 12.76 12.78 0.2M
2022-03-11 13.37 13.51 13.23 13.24 0.2M
2022-03-10 13.23 13.41 13.23 13.30 0.2M
2022-03-09 13.34 13.52 13.33 13.41 0.2M
2022-03-08 13.21 13.39 13.11 13.23 0.3M
2022-03-07 13.53 13.58 13.19 13.19 0.3M
2022-03-04 13.58 13.63 13.50 13.60 0.1M
2022-03-03 13.78 13.82 13.59 13.64 0.1M
2022-03-02 13.56 13.79 13.56 13.69 0.2M
2022-03-01 13.58 13.74 13.46 13.55 0.1M
2022-02-28 13.56 13.76 13.51 13.65 0.2M
2022-02-25 13.48 13.82 13.44 13.75 0.2M
2022-02-24 13.03 13.42 12.80 13.41 0.3M
2022-02-23 13.42 13.57 13.16 13.20 0.2M
2022-02-22 13.58 13.68 13.36 13.40 0.2M
2022-02-18 13.80 13.85 13.63 13.67 0.1M
2022-02-17 14.02 14.02 13.77 13.83 0.1M
2022-02-16 13.93 14.07 13.87 14.06 0.1M
2022-02-15 13.87 14.03 13.87 13.94 0.1M
2022-02-14 13.88 13.95 13.74 13.79 0.1M
2022-02-11 14.24 14.26 13.86 13.88 0.2M
2022-02-10 14.26 14.38 14.16 14.22 0.3M
2022-02-09 14.31 14.41 14.25 14.38 0.2M
2022-02-08 14.12 14.24 14.05 14.24 0.1M
2022-02-07 14.21 14.22 14.06 14.12 0.1M
2022-02-04 14.12 14.22 14.08 14.16 0.2M
2022-02-03 14.29 14.33 14.14 14.14 0.2M
2022-02-02 14.42 14.46 14.34 14.41 0.2M
2022-02-01 14.43 14.63 14.25 14.30 0.8M
2022-01-31 14.18 14.46 14.11 14.41 0.1M
2022-01-28 13.88 14.19 13.78 14.18 0.2M
2022-01-27 14.10 14.30 13.87 13.88 0.2M
2022-01-26 14.18 14.37 13.90 14.08 0.1M
2022-01-25 13.83 14.06 13.62 14.02 0.4M
2022-01-24 13.99 14.00 13.28 13.97 0.5M
2022-01-21 14.55 14.65 14.11 14.12 0.2M
2022-01-20 14.73 14.85 14.64 14.67 0.2M
2022-01-19 14.81 15.01 14.71 14.71 0.2M
2022-01-18 14.95 15.01 14.83 14.86 0.2M
2022-01-14 14.94 15.10 14.85 15.04 0.3M
2022-01-13 15.19 15.22 15.01 15.02 0.2M
2022-01-12 15.05 15.18 15.02 15.11 0.2M
2022-01-11 14.91 15.13 14.85 15.01 0.2M
2022-01-10 14.88 14.90 14.76 14.88 0.2M
2022-01-07 14.98 15.06 14.91 14.91 0.2M
2022-01-06 14.93 15.12 14.82 14.97 0.2M
2022-01-05 14.97 15.03 14.89 14.94 0.3M
2022-01-04 14.82 15.03 14.82 14.97 0.2M
2022-01-03 14.79 14.90 14.67 14.87 0.2M