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 3.421 3.421 3.365 3.410 136,995 -0.03(-0.96%)
May 30, 2012 3.421 3.443 3.398 3.443 147,541 +0.01(+0.37%)
May 29, 2012 3.418 3.438 3.418 3.431 140,882 +0.03(+0.75%)
May 25, 2012 3.400 3.426 3.385 3.405 134,270 -0.01(-0.22%)
May 24, 2012 3.421 3.427 3.382 3.413 112,259 +0.01(+0.22%)
May 23, 2012 3.331 3.413 3.331 3.405 148,663 +0.04(+1.21%)
May 22, 2012 3.387 3.395 3.357 3.365 116,256 -0.01(-0.23%)
May 21, 2012 3.321 3.372 3.308 3.372 153,720 +0.05(+1.53%)
May 18, 2012 3.387 3.387 3.306 3.321 195,578 -0.07(-2.18%)
May 17, 2012 3.449 3.449 3.378 3.395 102,785 -0.04(-1.19%)
May 16, 2012 3.461 3.477 3.426 3.436 188,621 -0.01(-0.22%)
May 15, 2012 3.471 3.471 3.426 3.443 146,590 -0.03(-0.95%)
May 14, 2012 3.538 3.538 3.466 3.477 163,838 -0.06(-1.73%)
May 11, 2012 3.525 3.573 3.494 3.538 168,895 +0.01(+0.36%)
May 10, 2012 3.553 3.553 3.497 3.525 232,183 +0.01(+0.36%)
May 09, 2012 3.492 3.512 3.474 3.512 182,166 -0.02(-0.51%)
May 08, 2012 3.545 3.566 3.477 3.530 168,475 -0.03(-0.72%)
May 07, 2012 3.622 3.622 3.543 3.556 249,843 -0.01(-0.21%)
May 04, 2012 3.604 3.619 3.558 3.563 62,572 -0.06(-1.62%)
May 03, 2012 3.652 3.657 3.609 3.622 84,418 -0.03(-0.77%)
May 02, 2012 3.645 3.652 3.627 3.650 226,977 -0.01(-0.21%)
May 01, 2012 3.650 3.660 3.635 3.657 159,374 +0.03(+0.84%)
Apr 30, 2012 3.635 3.652 3.606 3.627 164,035 -0.01(-0.21%)
Apr 27, 2012 3.624 3.640 3.614 3.635 274,508 +0.02(+0.42%)
Apr 26, 2012 3.650 3.655 3.581 3.619 165,268 +0.02(+0.57%)
Apr 25, 2012 3.604 3.606 3.573 3.599 138,086 +0.05(+1.29%)
Apr 24, 2012 3.535 3.561 3.535 3.553 161,754 +0.02(+0.43%)
Apr 23, 2012 3.530 3.538 3.517 3.538 180,768 -0.01(-0.36%)
Apr 20, 2012 3.550 3.571 3.543 3.550 162,900 +0.01(+0.36%)
Apr 19, 2012 3.556 3.563 3.512 3.538 176,198 -0.02(-0.57%)
Apr 18, 2012 3.556 3.571 3.545 3.558 304,073 +0.00(+0.00%)
Apr 17, 2012 3.553 3.561 3.535 3.558 174,498 +0.03(+0.87%)
Apr 16, 2012 3.543 3.550 3.522 3.528 255,395 +0.00(+0.07%)
Apr 13, 2012 3.535 3.543 3.510 3.525 297,771 -0.01(-0.22%)
Apr 12, 2012 3.494 3.535 3.477 3.533 273,990 +0.05(+1.39%)
Apr 11, 2012 3.477 3.497 3.469 3.484 276,538 +0.03(+0.88%)
Apr 10, 2012 3.505 3.505 3.431 3.454 160,576 -0.05(-1.37%)
Apr 09, 2012 3.487 3.502 3.449 3.502 140,921 -0.01(-0.30%)
Apr 05, 2012 3.525 3.538 3.507 3.512 155,876 -0.02(-0.51%)
Apr 04, 2012 3.528 3.544 3.507 3.530 158,511 -0.02(-0.57%)
Apr 03, 2012 3.566 3.583 3.545 3.550 222,395 -0.02(-0.57%)
Apr 02, 2012 3.535 3.586 3.528 3.571 382,166 +0.04(+1.23%)
Mar 30, 2012 3.510 3.535 3.507 3.528 311,325 +0.03(+0.73%)
Mar 29, 2012 3.487 3.507 3.471 3.502 274,657 -0.01(-0.29%)
Mar 28, 2012 3.535 3.545 3.484 3.512 327,163 -0.01(-0.29%)
Mar 27, 2012 3.535 3.543 3.522 3.522 204,365 -0.02(-0.57%)
Mar 26, 2012 3.535 3.553 3.530 3.543 145,212 +0.03(+0.94%)
Mar 23, 2012 3.507 3.522 3.497 3.510 78,913 +0.00(+0.00%)
Mar 22, 2012 3.530 3.535 3.495 3.510 213,258 -0.02(-0.58%)
Mar 21, 2012 3.533 3.535 3.510 3.530 113,433 +0.01(+0.36%)
Mar 20, 2012 3.528 3.528 3.515 3.517 147,737 -0.02(-0.58%)
Mar 19, 2012 3.517 3.548 3.517 3.538 65,297 +0.02(+0.51%)
Mar 16, 2012 3.540 3.563 3.520 3.520 189,830 -0.02(-0.65%)
Mar 15, 2012 3.525 3.548 3.517 3.543 170,117 +0.02(+0.51%)
Mar 14, 2012 3.545 3.548 3.515 3.525 131,050 -0.03(-0.79%)
Mar 13, 2012 3.497 3.558 3.497 3.553 199,862 +0.07(+1.90%)
Mar 12, 2012 3.494 3.497 3.462 3.487 105,761 +0.00(+0.00%)
Mar 09, 2012 3.487 3.497 3.474 3.487 158,258 +0.00(+0.14%)
Mar 08, 2012 3.447 3.482 3.434 3.482 79,056 +0.04(+1.31%)
Mar 07, 2012 3.432 3.442 3.400 3.437 178,016 +0.02(+0.51%)
Mar 06, 2012 3.444 3.444 3.394 3.419 261,145 -0.04(-1.30%)
Mar 05, 2012 3.467 3.479 3.444 3.464 205,569 -0.02(-0.57%)
Mar 02, 2012 3.484 3.494 3.459 3.484 164,115 -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.