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, 2013 4.317 4.361 4.282 4.301 159,156 -0.04(-0.95%)
May 30, 2013 4.326 4.381 4.326 4.342 116,698 -0.00(-0.06%)
May 29, 2013 4.323 4.350 4.304 4.345 163,048 -0.02(-0.38%)
May 28, 2013 4.386 4.422 4.353 4.361 158,424 +0.03(+0.63%)
May 24, 2013 4.364 4.372 4.312 4.334 191,189 -0.05(-1.07%)
May 23, 2013 4.405 4.405 4.350 4.381 175,344 -0.05(-1.05%)
May 22, 2013 4.458 4.482 4.416 4.427 171,025 -0.02(-0.37%)
May 21, 2013 4.422 4.444 4.416 4.444 227,581 +0.04(+0.81%)
May 20, 2013 4.438 4.438 4.389 4.408 198,421 -0.02(-0.56%)
May 17, 2013 4.403 4.433 4.400 4.433 147,825 +0.04(+0.87%)
May 16, 2013 4.375 4.397 4.375 4.394 135,915 +0.02(+0.38%)
May 15, 2013 4.370 4.381 4.356 4.378 260,252 +0.04(+1.01%)
May 13, 2013 4.342 4.359 4.328 4.334 271,205 +0.00(+0.06%)
May 10, 2013 4.326 4.350 4.320 4.331 177,310 +0.01(+0.25%)
May 09, 2013 4.353 4.364 4.309 4.320 172,748 -0.02(-0.38%)
May 08, 2013 4.326 4.337 4.301 4.337 182,877 +0.01(+0.13%)
May 07, 2013 4.293 4.345 4.290 4.331 336,910 +0.05(+1.09%)
May 06, 2013 4.265 4.290 4.238 4.285 260,271 +0.03(+0.78%)
May 03, 2013 4.252 4.260 4.216 4.252 198,519 +0.04(+0.85%)
May 02, 2013 4.205 4.230 4.180 4.216 210,862 +0.01(+0.33%)
May 01, 2013 4.183 4.216 4.153 4.202 177,237 +0.03(+0.72%)
Apr 30, 2013 4.164 4.199 4.136 4.172 174,153 +0.02(+0.46%)
Apr 29, 2013 4.139 4.164 4.134 4.153 273,247 +0.02(+0.40%)
Apr 26, 2013 4.142 4.166 4.131 4.136 234,135 +0.00(+0.00%)
Apr 25, 2013 4.180 4.202 4.131 4.136 282,845 -0.04(-0.99%)
Apr 24, 2013 4.197 4.205 4.166 4.177 150,075 -0.02(-0.46%)
Apr 23, 2013 4.125 4.205 4.124 4.197 305,710 +0.09(+2.28%)
Apr 22, 2013 4.092 4.117 4.070 4.103 205,637 +0.00(+0.07%)
Apr 19, 2013 4.076 4.106 3.996 4.101 382,099 +0.01(+0.27%)
Apr 18, 2013 4.125 4.125 4.026 4.090 246,966 -0.02(-0.60%)
Apr 17, 2013 4.153 4.153 4.087 4.114 223,704 -0.05(-1.25%)
Apr 16, 2013 4.169 4.183 4.144 4.166 128,983 +0.01(+0.13%)
Apr 15, 2013 4.188 4.199 4.155 4.161 100,313 -0.03(-0.72%)
Apr 12, 2013 4.210 4.216 4.186 4.191 132,143 -0.02(-0.39%)
Apr 11, 2013 4.202 4.238 4.183 4.208 166,693 +0.00(+0.07%)
Apr 10, 2013 4.183 4.208 4.176 4.205 139,618 +0.04(+0.92%)
Apr 09, 2013 4.166 4.180 4.131 4.166 119,629 +0.01(+0.33%)
Apr 08, 2013 4.142 4.153 4.109 4.153 180,692 +0.02(+0.53%)
Apr 05, 2013 4.106 4.131 4.081 4.131 303,373 -0.01(-0.13%)
Apr 04, 2013 4.109 4.155 4.095 4.136 149,383 +0.02(+0.47%)
Apr 03, 2013 4.172 4.183 4.099 4.117 290,174 -0.04(-0.93%)
Apr 02, 2013 4.221 4.235 4.155 4.155 214,940 -0.07(-1.56%)
Apr 01, 2013 4.188 4.276 4.177 4.221 231,587 +0.05(+1.12%)
Mar 28, 2013 4.164 4.199 4.158 4.175 297,758 +0.01(+0.33%)
Mar 27, 2013 4.133 4.169 4.106 4.161 286,562 +0.00(+0.00%)
Mar 26, 2013 4.164 4.172 4.142 4.161 215,555 +0.02(+0.40%)
Mar 25, 2013 4.169 4.191 4.136 4.144 193,294 -0.01(-0.33%)
Mar 22, 2013 4.153 4.191 4.122 4.158 306,861 +0.02(+0.40%)
Mar 21, 2013 4.111 4.172 4.111 4.142 497,239 -0.00(-0.07%)
Mar 20, 2013 4.219 4.263 4.136 4.144 661,631 -0.06(-1.50%)
Mar 19, 2013 4.268 4.275 4.199 4.208 177,037 -0.05(-1.16%)
Mar 18, 2013 4.232 4.298 4.232 4.257 301,247 +0.00(+0.00%)
Mar 15, 2013 4.249 4.290 4.235 4.257 226,584 -0.01(-0.19%)
Mar 14, 2013 4.265 4.361 4.227 4.265 229,282 +0.04(+0.91%)
Mar 13, 2013 4.249 4.249 4.194 4.227 230,483 -0.02(-0.39%)
Mar 12, 2013 4.211 4.292 4.211 4.243 205,826 +0.03(+0.70%)
Mar 11, 2013 4.289 4.289 4.181 4.214 220,274 +0.02(+0.39%)
Mar 08, 2013 4.346 4.346 4.168 4.197 353,875 -0.02(-0.51%)
Mar 07, 2013 4.100 4.219 4.100 4.219 494,355 +0.11(+2.69%)
Mar 06, 2013 4.162 4.168 4.068 4.108 352,497 -0.06(-1.49%)
Mar 05, 2013 4.160 4.219 4.149 4.170 312,153 +0.02(+0.52%)
Mar 04, 2013 4.062 4.154 4.052 4.149 281,245 +0.09(+2.13%)
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.