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 )

14.46 -0.02 (-0.14%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jun 20, 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 31, 2018 8.090 8.095 8.052 8.052 60,820 -0.06(-0.79%)
May 30, 2018 8.031 8.122 8.031 8.117 80,690 +0.09(+1.07%)
May 29, 2018 8.047 8.082 8.028 8.031 47,195 -0.08(-0.93%)
May 25, 2018 8.106 8.106 8.106 0 -0.08(-0.98%)
May 24, 2018 8.198 8.214 8.160 8.187 57,190 +0.04(+0.46%)
May 23, 2018 8.149 8.235 8.149 8.149 90,154 -0.03(-0.33%)
May 22, 2018 8.230 8.230 8.176 8.176 33,764 -0.05(-0.65%)
May 21, 2018 8.203 8.240 8.192 8.230 64,727 +0.07(+0.86%)
May 18, 2018 8.155 8.187 8.095 8.160 75,403 -0.03(-0.33%)
May 17, 2018 8.155 8.187 8.134 8.187 42,081 +0.03(+0.33%)
May 16, 2018 8.117 8.176 8.117 8.160 90,126 +0.05(+0.66%)
May 15, 2018 8.079 8.106 8.058 8.106 62,439 -0.01(-0.07%)
May 14, 2018 8.138 8.176 8.095 8.112 55,862 -0.03(-0.33%)
May 11, 2018 8.122 8.138 8.090 8.138 58,035 +0.05(+0.60%)
May 10, 2018 8.047 8.090 8.031 8.090 39,782 +0.07(+0.87%)
May 09, 2018 7.940 8.020 7.907 8.020 73,636 +0.13(+1.63%)
May 08, 2018 7.864 7.902 7.854 7.891 54,014 +0.02(+0.27%)
May 07, 2018 7.832 7.870 7.811 7.870 51,480 +0.06(+0.83%)
May 04, 2018 7.714 7.827 7.714 7.805 65,088 +0.06(+0.76%)
May 03, 2018 7.795 7.795 7.687 7.746 70,500 -0.08(-0.96%)
May 02, 2018 7.897 7.897 7.789 7.821 59,751 -0.03(-0.34%)
May 01, 2018 7.907 7.907 7.811 7.848 89,275 -0.05(-0.68%)
Apr 30, 2018 8.020 8.031 7.902 7.902 60,395 -0.12(-1.54%)
Apr 27, 2018 7.983 8.026 7.918 8.026 52,850 +0.08(+0.95%)
Apr 26, 2018 7.961 7.969 7.929 7.950 38,533 +0.00(+0.00%)
Apr 25, 2018 7.902 7.950 7.848 7.950 79,837 +0.02(+0.20%)
Apr 24, 2018 8.015 8.026 7.876 7.934 78,097 -0.05(-0.61%)
Apr 23, 2018 7.983 7.999 7.924 7.983 66,747 +0.03(+0.41%)
Apr 20, 2018 8.047 8.047 7.902 7.950 90,504 -0.07(-0.87%)
Apr 19, 2018 8.058 8.058 7.999 8.020 94,677 -0.01(-0.07%)
Apr 18, 2018 8.128 8.128 8.026 8.026 88,989 -0.08(-0.93%)
Apr 17, 2018 8.101 8.116 8.074 8.101 82,252 +0.10(+1.28%)
Apr 16, 2018 8.063 8.063 7.999 7.999 72,371 +0.02(+0.20%)
Apr 13, 2018 8.020 8.100 7.967 7.983 73,441 +0.00(+0.00%)
Apr 12, 2018 8.009 8.112 7.983 7.983 66,486 +0.00(+0.00%)
Apr 11, 2018 7.977 8.036 7.961 7.983 55,719 +0.01(+0.07%)
Apr 10, 2018 8.058 8.058 7.950 7.977 60,058 +0.05(+0.68%)
Apr 09, 2018 7.950 7.993 7.902 7.924 81,717 +0.02(+0.27%)
Apr 06, 2018 8.026 8.026 7.811 7.902 98,546 -0.10(-1.28%)
Apr 05, 2018 7.886 8.004 7.832 8.004 147,015 +0.21(+2.69%)
Apr 04, 2018 7.676 7.795 7.666 7.795 46,361 +0.02(+0.28%)
Apr 03, 2018 7.757 7.773 7.676 7.773 46,506 +0.04(+0.56%)
Apr 02, 2018 7.924 7.924 7.656 7.730 234,762 -0.11(-1.44%)
Mar 29, 2018 7.843 7.843 7.843 0 +0.10(+1.25%)
Mar 28, 2018 7.730 7.768 7.676 7.746 89,979 +0.01(+0.14%)
Mar 27, 2018 7.838 7.881 7.714 7.736 50,529 -0.05(-0.62%)
Mar 26, 2018 7.773 7.821 7.725 7.784 75,396 +0.09(+1.12%)
Mar 23, 2018 7.789 7.853 7.693 7.698 113,001 -0.12(-1.58%)
Mar 22, 2018 7.918 7.977 7.806 7.821 69,195 -0.13(-1.62%)
Mar 21, 2018 7.999 8.020 7.945 7.950 59,466 -0.03(-0.34%)
Mar 20, 2018 7.864 7.977 7.864 7.977 65,062 +0.13(+1.71%)
Mar 19, 2018 7.929 7.950 7.821 7.843 45,350 -0.09(-1.08%)
Mar 16, 2018 7.924 7.940 7.921 7.929 64,846 +0.01(+0.14%)
Mar 15, 2018 7.929 7.967 7.897 7.918 66,648 +0.03(+0.41%)
Mar 14, 2018 7.983 7.988 7.886 7.886 39,109 -0.07(-0.83%)
Mar 13, 2018 7.989 8.007 7.931 7.952 67,211 -0.02(-0.26%)
Mar 12, 2018 8.026 8.052 7.962 7.973 80,020 -0.03(-0.33%)
Mar 09, 2018 7.920 8.036 7.917 7.999 75,199 +0.12(+1.54%)
Mar 08, 2018 7.952 7.952 7.867 7.878 78,095 -0.02(-0.27%)
Mar 07, 2018 7.899 7.899 102,090 +0.07(+0.88%)
Mar 06, 2018 7.830 7.836 7.788 7.830 73,509 +0.04(+0.47%)
Mar 05, 2018 7.767 7.862 7.751 7.794 131,419 -0.01(-0.14%)
Mar 02, 2018 7.767 7.804 7.715 7.804 51,966 +0.01(+0.14%)
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.