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, 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.