Skip to main content

Nuveen Core Equity Alpha Fund (NY: JCE )

14.48 -0.02 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 10.91 10.95 10.89 10.94 82,521 +0.03(+0.31%)
May 27, 2021 10.89 10.96 10.89 10.91 104,399 -0.01(-0.06%)
May 26, 2021 10.91 10.95 10.89 10.91 150,397 -0.01(-0.12%)
May 25, 2021 10.95 10.97 10.89 10.93 58,044 -0.02(-0.18%)
May 24, 2021 11.02 11.02 10.91 10.95 118,159 +0.03(+0.25%)
May 21, 2021 10.85 10.92 10.81 10.92 50,822 +0.11(+1.05%)
May 20, 2021 10.81 10.82 10.71 10.81 42,534 +0.05(+0.47%)
May 19, 2021 10.77 10.77 10.67 10.76 80,653 -0.04(-0.40%)
May 18, 2021 10.79 10.83 10.73 10.80 48,246 +0.05(+0.44%)
May 17, 2021 10.74 10.79 10.67 10.75 73,437 +0.00(+0.00%)
May 14, 2021 10.65 10.77 10.60 10.75 70,093 +0.16(+1.52%)
May 13, 2021 10.50 10.65 10.50 10.59 52,698 +0.11(+1.02%)
May 12, 2021 10.56 10.69 10.48 10.48 74,682 -0.17(-1.57%)
May 11, 2021 10.75 10.75 10.63 10.65 67,809 -0.19(-1.79%)
May 10, 2021 10.83 10.91 10.79 10.85 74,561 +0.05(+0.43%)
May 07, 2021 10.72 10.81 10.72 10.80 56,809 +0.11(+1.07%)
May 06, 2021 10.79 10.80 10.58 10.69 98,923 -0.09(-0.87%)
May 05, 2021 10.81 10.88 10.75 10.78 125,167 +0.04(+0.37%)
May 04, 2021 10.85 10.87 10.67 10.74 107,853 -0.11(-0.99%)
May 03, 2021 10.87 10.89 10.79 10.85 144,138 +0.05(+0.50%)
Apr 30, 2021 10.73 10.84 10.64 10.79 131,657 +0.05(+0.50%)
Apr 29, 2021 10.79 10.81 10.71 10.74 44,284 -0.02(-0.19%)
Apr 28, 2021 10.60 10.79 10.60 10.76 79,019 +0.11(+1.07%)
Apr 27, 2021 10.63 10.67 10.58 10.64 43,699 +0.02(+0.19%)
Apr 26, 2021 10.71 10.79 10.59 10.62 82,818 -0.07(-0.63%)
Apr 23, 2021 10.62 10.79 10.59 10.69 80,308 +0.11(+1.08%)
Apr 22, 2021 10.77 10.77 10.56 10.58 53,364 -0.16(-1.50%)
Apr 21, 2021 10.58 10.74 10.55 10.74 39,594 +0.19(+1.78%)
Apr 20, 2021 10.59 10.62 10.52 10.55 49,722 -0.01(-0.13%)
Apr 19, 2021 10.59 10.62 10.54 10.56 29,263 -0.02(-0.19%)
Apr 16, 2021 10.67 10.70 10.58 10.58 45,677 -0.03(-0.25%)
Apr 15, 2021 10.65 10.69 10.58 10.61 63,967 +0.05(+0.44%)
Apr 14, 2021 10.64 10.67 10.56 10.56 64,033 -0.07(-0.63%)
Apr 13, 2021 10.54 10.64 10.52 10.63 73,407 +0.11(+1.08%)
Apr 12, 2021 10.46 10.54 10.43 10.52 81,993 +0.08(+0.77%)
Apr 09, 2021 10.42 10.45 10.34 10.44 77,919 +0.06(+0.58%)
Apr 08, 2021 10.33 10.47 10.32 10.38 134,850 +0.13(+1.24%)
Apr 07, 2021 10.17 10.28 10.17 10.25 77,798 +0.08(+0.79%)
Apr 06, 2021 10.17 10.22 10.14 10.17 63,103 +0.01(+0.13%)
Apr 05, 2021 10.12 10.30 9.975 10.16 90,257 +0.05(+0.53%)
Apr 01, 2021 10.28 10.28 10.10 10.10 124,641 -0.09(-0.85%)
Mar 31, 2021 10.10 10.21 10.04 10.19 111,600 +0.07(+0.66%)
Mar 30, 2021 10.07 10.13 10.01 10.12 62,056 +0.09(+0.94%)
Mar 29, 2021 10.04 10.06 9.962 10.03 92,133 +0.01(+0.13%)
Mar 26, 2021 9.975 10.04 9.878 10.02 87,025 +0.00(+0.00%)
Mar 25, 2021 9.962 10.48 9.921 10.02 142,756 +0.05(+0.54%)
Mar 24, 2021 9.861 10.04 9.834 9.962 72,490 +0.16(+1.64%)
Mar 23, 2021 9.808 9.861 9.774 9.801 56,161 +0.03(+0.34%)
Mar 22, 2021 9.881 9.928 9.767 9.767 79,075 -0.08(-0.82%)
Mar 19, 2021 9.915 9.962 9.848 9.848 80,158 -0.05(-0.54%)
Mar 18, 2021 9.942 10.00 9.901 9.901 29,885 -0.05(-0.54%)
Mar 17, 2021 9.935 10.04 9.881 9.955 69,859 +0.02(+0.20%)
Mar 16, 2021 9.908 9.969 9.908 9.935 55,391 +0.06(+0.61%)
Mar 15, 2021 9.901 9.955 9.841 9.875 117,190 -0.01(-0.07%)
Mar 12, 2021 9.855 9.901 9.761 9.881 83,144 +0.01(+0.10%)
Mar 11, 2021 9.734 9.898 9.714 9.872 82,752 +0.19(+2.00%)
Mar 10, 2021 9.649 9.682 9.609 9.678 50,959 +0.06(+0.65%)
Mar 09, 2021 9.563 9.642 9.563 9.616 64,618 +0.09(+0.90%)
Mar 08, 2021 9.524 9.596 9.517 9.531 51,941 +0.04(+0.41%)
Mar 05, 2021 9.472 9.491 9.334 9.491 36,564 +0.07(+0.70%)
Mar 04, 2021 9.511 9.575 9.327 9.426 54,672 -0.11(-1.17%)
Mar 03, 2021 9.609 9.629 9.524 9.537 69,732 -0.06(-0.62%)
Mar 02, 2021 9.583 9.655 9.570 9.596 311,466 +0.06(+0.62%)
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.