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 )

15.23 +0.16 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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, 2019 7.708 7.708 7.587 7.645 91,827 -0.10(-1.27%)
May 30, 2019 7.795 7.812 7.723 7.743 110,999 -0.03(-0.37%)
May 29, 2019 7.818 7.818 7.726 7.772 107,137 -0.09(-1.10%)
May 28, 2019 7.916 7.945 7.847 7.859 66,320 -0.05(-0.66%)
May 24, 2019 7.922 7.957 7.870 7.911 44,789 +0.03(+0.37%)
May 23, 2019 7.887 7.922 7.830 7.882 39,665 -0.06(-0.80%)
May 22, 2019 7.945 7.985 7.934 7.945 48,255 -0.02(-0.29%)
May 21, 2019 7.939 7.980 7.939 7.968 60,658 +0.08(+0.95%)
May 20, 2019 7.899 7.951 7.882 7.893 67,885 -0.04(-0.51%)
May 17, 2019 7.905 7.945 7.893 7.934 68,654 -0.01(-0.15%)
May 16, 2019 7.911 7.986 7.911 7.945 75,158 +0.01(+0.07%)
May 15, 2019 7.899 7.939 7.859 7.939 29,466 +0.01(+0.07%)
May 14, 2019 7.893 7.974 7.870 7.934 56,051 +0.05(+0.59%)
May 13, 2019 7.859 7.934 7.818 7.887 88,996 -0.09(-1.16%)
May 10, 2019 7.939 7.980 7.905 7.980 51,707 +0.03(+0.44%)
May 09, 2019 7.887 7.954 7.870 7.945 107,754 +0.01(+0.07%)
May 08, 2019 7.922 7.984 7.891 7.939 61,114 +0.00(+0.00%)
May 07, 2019 8.003 8.003 7.899 7.939 86,563 -0.14(-1.79%)
May 06, 2019 7.963 8.084 7.951 8.084 53,922 +0.00(+0.00%)
May 03, 2019 8.067 8.090 8.061 8.084 110,331 +0.07(+0.87%)
May 02, 2019 8.113 8.113 8.015 8.015 55,835 -0.12(-1.49%)
May 01, 2019 8.119 8.153 8.101 8.136 39,615 +0.03(+0.36%)
Apr 30, 2019 8.090 8.130 8.084 8.107 46,878 +0.00(+0.00%)
Apr 29, 2019 8.107 8.124 8.084 8.107 64,834 -0.01(-0.07%)
Apr 26, 2019 8.101 8.113 8.044 8.113 79,549 +0.03(+0.36%)
Apr 25, 2019 8.084 8.101 8.026 8.084 130,846 -0.01(-0.14%)
Apr 24, 2019 8.101 8.107 8.061 8.096 60,665 +0.00(+0.00%)
Apr 23, 2019 8.044 8.107 8.020 8.096 115,984 +0.05(+0.57%)
Apr 22, 2019 8.032 8.090 8.032 8.049 76,747 -0.02(-0.22%)
Apr 18, 2019 8.124 8.182 8.061 8.067 84,218 -0.05(-0.57%)
Apr 17, 2019 8.177 8.182 8.101 8.113 93,491 -0.04(-0.50%)
Apr 16, 2019 8.159 8.162 8.130 8.153 39,437 +0.01(+0.14%)
Apr 15, 2019 8.159 8.159 8.107 8.142 35,778 +0.02(+0.21%)
Apr 12, 2019 8.148 8.148 8.084 8.124 80,587 +0.01(+0.14%)
Apr 11, 2019 8.078 8.113 8.055 8.113 70,340 +0.05(+0.57%)
Apr 10, 2019 8.061 8.090 8.032 8.067 91,464 +0.01(+0.14%)
Apr 09, 2019 8.119 8.119 8.015 8.055 97,463 -0.09(-1.07%)
Apr 08, 2019 8.113 8.156 8.101 8.142 106,170 +0.02(+0.21%)
Apr 05, 2019 8.119 8.130 8.072 8.124 75,399 +0.03(+0.36%)
Apr 04, 2019 8.107 8.142 8.061 8.096 89,296 -0.02(-0.21%)
Apr 03, 2019 8.171 8.171 8.061 8.113 130,813 -0.03(-0.43%)
Apr 02, 2019 8.217 8.220 8.114 8.148 82,909 -0.09(-1.12%)
Apr 01, 2019 8.182 8.263 8.165 8.240 82,909 +0.11(+1.35%)
Mar 29, 2019 8.044 8.171 8.026 8.130 74,361 +0.14(+1.81%)
Mar 28, 2019 7.870 7.997 7.870 7.986 80,033 +0.09(+1.10%)
Mar 27, 2019 7.899 7.905 7.812 7.899 81,021 -0.01(-0.15%)
Mar 26, 2019 7.893 7.928 7.887 7.911 52,566 +0.10(+1.26%)
Mar 25, 2019 7.812 7.899 7.812 7.812 63,295 -0.05(-0.59%)
Mar 22, 2019 7.922 7.951 7.859 7.859 79,030 -0.08(-0.95%)
Mar 21, 2019 7.882 7.962 7.882 7.934 71,430 +0.01(+0.15%)
Mar 20, 2019 7.945 7.963 7.899 7.922 60,934 -0.03(-0.44%)
Mar 19, 2019 7.997 7.997 7.928 7.957 54,083 +0.01(+0.07%)
Mar 18, 2019 7.968 7.974 7.922 7.951 73,894 -0.05(-0.58%)
Mar 15, 2019 7.974 8.044 7.968 7.997 36,143 +0.02(+0.22%)
Mar 14, 2019 7.957 8.009 7.957 7.980 45,950 +0.02(+0.29%)
Mar 13, 2019 7.940 8.035 7.940 7.957 29,559 +0.03(+0.43%)
Mar 12, 2019 7.877 7.997 7.877 7.923 51,602 +0.08(+1.01%)
Mar 11, 2019 7.798 7.968 7.750 7.843 90,180 +0.07(+0.88%)
Mar 08, 2019 7.724 7.825 7.704 7.775 58,281 +0.00(+0.00%)
Mar 07, 2019 7.826 7.872 7.758 7.775 41,384 -0.06(-0.80%)
Mar 06, 2019 7.894 7.911 7.838 7.838 44,341 -0.07(-0.86%)
Mar 05, 2019 7.906 7.940 7.866 7.906 63,119 +0.01(+0.14%)
Mar 04, 2019 8.025 8.031 7.894 7.894 86,784 -0.11(-1.35%)
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.