Skip to main content

Nuveen Core Equity Alpha Fund (NY: JCE )

14.48 -0.02 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 3.415 3.415 3.359 3.404 137,236 -0.03(-0.96%)
May 30, 2012 3.415 3.437 3.392 3.437 147,800 +0.01(+0.37%)
May 29, 2012 3.412 3.432 3.412 3.425 141,130 +0.03(+0.75%)
May 25, 2012 3.394 3.420 3.379 3.399 134,506 -0.01(-0.22%)
May 24, 2012 3.415 3.421 3.376 3.407 112,457 +0.01(+0.22%)
May 23, 2012 3.326 3.407 3.326 3.399 148,925 +0.04(+1.21%)
May 22, 2012 3.381 3.389 3.351 3.359 116,461 -0.01(-0.23%)
May 21, 2012 3.315 3.366 3.303 3.366 153,991 +0.05(+1.53%)
May 18, 2012 3.381 3.381 3.300 3.315 195,923 -0.07(-2.18%)
May 17, 2012 3.443 3.443 3.372 3.389 102,966 -0.04(-1.19%)
May 16, 2012 3.455 3.470 3.420 3.430 188,953 -0.01(-0.22%)
May 15, 2012 3.465 3.465 3.420 3.437 146,849 -0.03(-0.95%)
May 14, 2012 3.531 3.531 3.460 3.470 164,127 -0.06(-1.73%)
May 11, 2012 3.519 3.567 3.488 3.531 169,193 +0.01(+0.36%)
May 10, 2012 3.547 3.547 3.491 3.519 232,592 +0.01(+0.36%)
May 09, 2012 3.486 3.506 3.468 3.506 182,487 -0.02(-0.51%)
May 08, 2012 3.539 3.559 3.470 3.524 168,772 -0.03(-0.72%)
May 07, 2012 3.615 3.615 3.537 3.549 250,283 -0.01(-0.21%)
May 04, 2012 3.598 3.613 3.552 3.557 62,683 -0.06(-1.62%)
May 03, 2012 3.646 3.651 3.603 3.615 84,567 -0.03(-0.77%)
May 02, 2012 3.638 3.646 3.620 3.643 227,376 -0.01(-0.21%)
May 01, 2012 3.643 3.654 3.628 3.651 159,655 +0.03(+0.84%)
Apr 30, 2012 3.628 3.646 3.600 3.620 164,324 -0.01(-0.21%)
Apr 27, 2012 3.618 3.633 3.608 3.628 274,991 +0.02(+0.42%)
Apr 26, 2012 3.643 3.648 3.575 3.613 165,559 +0.02(+0.57%)
Apr 25, 2012 3.598 3.600 3.567 3.593 138,329 +0.05(+1.29%)
Apr 24, 2012 3.529 3.554 3.529 3.547 162,038 +0.02(+0.43%)
Apr 23, 2012 3.524 3.531 3.511 3.531 181,087 -0.01(-0.36%)
Apr 20, 2012 3.544 3.565 3.537 3.544 163,187 +0.01(+0.36%)
Apr 19, 2012 3.549 3.557 3.506 3.531 176,509 -0.02(-0.57%)
Apr 18, 2012 3.549 3.565 3.539 3.552 304,608 +0.00(+0.00%)
Apr 17, 2012 3.547 3.554 3.529 3.552 174,806 +0.03(+0.87%)
Apr 16, 2012 3.537 3.544 3.516 3.521 255,845 +0.00(+0.07%)
Apr 13, 2012 3.529 3.537 3.504 3.519 298,295 -0.01(-0.22%)
Apr 12, 2012 3.488 3.529 3.470 3.526 274,472 +0.05(+1.39%)
Apr 11, 2012 3.470 3.491 3.463 3.478 277,025 +0.03(+0.88%)
Apr 10, 2012 3.498 3.498 3.425 3.448 160,858 -0.05(-1.37%)
Apr 09, 2012 3.481 3.496 3.443 3.496 141,169 -0.01(-0.30%)
Apr 05, 2012 3.519 3.531 3.501 3.506 156,150 -0.02(-0.51%)
Apr 04, 2012 3.521 3.537 3.501 3.524 158,790 -0.02(-0.57%)
Apr 03, 2012 3.559 3.577 3.539 3.544 222,786 -0.02(-0.57%)
Apr 02, 2012 3.529 3.580 3.521 3.565 382,839 +0.04(+1.23%)
Mar 30, 2012 3.504 3.529 3.501 3.521 311,873 +0.03(+0.73%)
Mar 29, 2012 3.481 3.501 3.465 3.496 275,141 -0.01(-0.29%)
Mar 28, 2012 3.529 3.539 3.478 3.506 327,739 -0.01(-0.29%)
Mar 27, 2012 3.529 3.537 3.516 3.516 204,725 -0.02(-0.58%)
Mar 26, 2012 3.529 3.547 3.524 3.537 145,468 +0.03(+0.94%)
Mar 23, 2012 3.501 3.516 3.491 3.504 79,052 +0.00(+0.00%)
Mar 22, 2012 3.524 3.529 3.489 3.504 213,634 -0.02(-0.58%)
Mar 21, 2012 3.526 3.529 3.504 3.524 113,633 +0.01(+0.36%)
Mar 20, 2012 3.521 3.521 3.509 3.511 147,997 -0.02(-0.58%)
Mar 19, 2012 3.511 3.542 3.511 3.531 65,412 +0.02(+0.51%)
Mar 16, 2012 3.534 3.557 3.514 3.514 190,165 -0.02(-0.65%)
Mar 15, 2012 3.519 3.542 3.511 3.537 170,416 +0.02(+0.51%)
Mar 14, 2012 3.539 3.542 3.509 3.519 131,281 -0.03(-0.79%)
Mar 13, 2012 3.491 3.552 3.491 3.547 200,214 +0.07(+1.90%)
Mar 12, 2012 3.488 3.491 3.456 3.481 105,947 +0.00(+0.00%)
Mar 09, 2012 3.481 3.491 3.468 3.481 158,536 +0.00(+0.14%)
Mar 08, 2012 3.441 3.476 3.428 3.476 79,196 +0.04(+1.31%)
Mar 07, 2012 3.426 3.436 3.394 3.431 178,329 +0.02(+0.51%)
Mar 06, 2012 3.438 3.438 3.388 3.413 261,604 -0.04(-1.30%)
Mar 05, 2012 3.461 3.473 3.438 3.458 205,931 -0.02(-0.57%)
Mar 02, 2012 3.478 3.488 3.453 3.478 164,404 -0.01(-0.29%)
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.