Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Core Equity Alpha Fund (NY: JCE )

14.41 +0.03 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 2.014 2.031 1.989 2.031 118,936 +0.04(+1.90%)
May 28, 2009 1.991 1.995 1.960 1.993 97,134 +0.03(+1.50%)
May 27, 2009 1.985 1.995 1.947 1.964 132,110 -0.02(-1.06%)
May 26, 2009 1.949 1.992 1.928 1.985 272,942 +0.03(+1.62%)
May 22, 2009 1.941 1.960 1.928 1.953 165,764 +0.01(+0.54%)
May 21, 2009 1.964 1.966 1.918 1.943 271,322 -0.03(-1.49%)
May 20, 2009 1.993 2.019 1.966 1.972 194,796 -0.02(-1.16%)
May 19, 2009 1.985 1.995 1.970 1.995 227,007 +0.02(+0.85%)
May 18, 2009 1.945 1.979 1.932 1.979 286,007 +0.05(+2.73%)
May 15, 2009 1.947 1.949 1.911 1.926 185,048 -0.02(-1.08%)
May 14, 2009 1.924 1.947 1.918 1.947 186,093 +0.04(+2.10%)
May 13, 2009 1.958 1.958 1.901 1.907 503,678 -0.08(-3.92%)
May 12, 2009 1.989 1.989 1.941 1.985 205,381 +0.01(+0.64%)
May 11, 2009 1.995 1.995 1.960 1.972 143,545 -0.04(-1.88%)
May 08, 2009 2.000 2.027 1.970 2.010 296,387 +0.02(+1.06%)
May 07, 2009 2.031 2.031 1.968 1.989 199,267 -0.03(-1.25%)
May 06, 2009 1.998 2.014 1.964 2.014 385,726 +0.04(+1.81%)
May 05, 2009 1.972 1.979 1.955 1.979 167,360 +0.00(+0.00%)
May 04, 2009 1.939 1.981 1.939 1.979 194,516 +0.04(+2.29%)
May 01, 2009 1.939 1.945 1.913 1.934 134,490 -0.00(-0.22%)
Apr 30, 2009 1.945 1.955 1.911 1.939 266,628 -0.00(-0.11%)
Apr 29, 2009 1.894 1.941 1.892 1.941 256,091 +0.05(+2.44%)
Apr 28, 2009 1.863 1.894 1.833 1.894 175,465 +0.00(+0.00%)
Apr 27, 2009 1.875 1.901 1.852 1.894 287,261 -0.01(-0.33%)
Apr 24, 2009 1.899 1.909 1.884 1.901 738,529 +0.02(+1.23%)
Apr 23, 2009 1.867 1.878 1.842 1.878 249,549 +0.02(+1.02%)
Apr 22, 2009 1.857 1.897 1.857 1.859 240,124 -0.02(-0.90%)
Apr 21, 2009 1.817 1.878 1.817 1.875 145,901 +0.03(+1.48%)
Apr 20, 2009 1.833 1.859 1.825 1.848 145,645 -0.05(-2.77%)
Apr 17, 2009 1.905 1.905 1.880 1.901 197,390 +0.01(+0.33%)
Apr 16, 2009 1.867 1.899 1.835 1.894 129,349 +0.04(+2.27%)
Apr 15, 2009 1.825 1.852 1.818 1.852 107,035 +0.02(+1.15%)
Apr 14, 2009 1.861 1.861 1.812 1.831 198,811 -0.04(-2.36%)
Apr 13, 2009 1.875 1.892 1.846 1.875 262,661 -0.03(-1.76%)
Apr 09, 2009 1.871 1.909 1.857 1.909 283,517 +0.09(+4.73%)
Apr 08, 2009 1.833 1.833 1.793 1.823 211,291 -0.00(-0.23%)
Apr 07, 2009 1.821 1.827 1.791 1.827 71,836 +0.00(+0.12%)
Apr 06, 2009 1.852 1.852 1.800 1.825 473,102 -0.03(-1.48%)
Apr 03, 2009 1.848 1.861 1.812 1.852 390,386 +0.00(+0.23%)
Apr 02, 2009 1.800 1.865 1.800 1.848 225,429 +0.06(+3.54%)
Apr 01, 2009 1.760 1.789 1.732 1.785 158,329 +0.03(+1.44%)
Mar 31, 2009 1.734 1.783 1.734 1.760 188,506 +0.03(+1.83%)
Mar 30, 2009 1.783 1.783 1.709 1.728 264,438 -0.09(-4.76%)
Mar 26, 2009 1.806 1.814 1.770 1.814 176,967 +0.05(+2.86%)
Mar 25, 2009 1.779 1.829 1.709 1.764 286,985 +0.02(+1.21%)
Mar 24, 2009 1.772 1.783 1.732 1.743 137,886 -0.03(-1.66%)
Mar 23, 2009 1.745 1.787 1.745 1.772 217,372 +0.09(+5.25%)
Mar 20, 2009 1.707 1.722 1.665 1.684 148,153 -0.02(-1.24%)
Mar 19, 2009 1.770 1.770 1.705 1.705 210,398 -0.04(-2.17%)
Mar 18, 2009 1.707 1.756 1.680 1.743 126,223 +0.03(+1.85%)
Mar 17, 2009 1.673 1.711 1.650 1.711 452,726 +0.05(+3.30%)
Mar 16, 2009 1.694 1.732 1.657 1.657 339,520 -0.03(-1.75%)
Mar 13, 2009 1.699 1.705 1.656 1.686 0 +0.01(+0.75%)
Mar 12, 2009 1.600 1.673 1.582 1.673 281,432 +0.07(+4.61%)
Mar 11, 2009 1.596 1.701 1.574 1.600 312,236 -0.02(-1.04%)
Mar 10, 2009 1.516 1.617 1.516 1.617 306,364 +0.12(+8.32%)
Mar 09, 2009 1.505 1.539 1.484 1.492 398,667 -0.03(-2.21%)
Mar 06, 2009 1.541 1.564 1.480 1.526 0 -0.03(-1.76%)
Mar 05, 2009 1.518 1.602 1.518 1.553 211,063 -0.05(-3.33%)
Mar 04, 2009 1.602 1.654 1.593 1.607 205,020 -0.03(-1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.