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, 2023 10.94 11.00 10.91 10.98 127,943 +0.02(+0.16%)
May 30, 2023 10.99 11.00 10.82 10.96 74,985 +0.04(+0.32%)
May 26, 2023 10.70 10.94 10.66 10.92 58,828 +0.25(+2.33%)
May 25, 2023 10.65 10.74 10.61 10.68 34,197 +0.05(+0.50%)
May 24, 2023 10.69 10.69 10.57 10.62 37,219 -0.06(-0.58%)
May 23, 2023 10.74 10.79 10.66 10.68 32,956 -0.10(-0.91%)
May 22, 2023 10.80 10.85 10.77 10.78 64,629 -0.04(-0.41%)
May 19, 2023 10.87 10.90 10.79 10.83 54,315 +0.00(+0.00%)
May 18, 2023 10.75 10.84 10.71 10.83 70,200 +0.08(+0.74%)
May 17, 2023 10.66 10.76 10.63 10.75 58,262 +0.09(+0.83%)
May 16, 2023 10.55 10.95 10.55 10.66 57,560 +0.05(+0.50%)
May 15, 2023 10.52 10.78 10.52 10.60 82,412 +0.06(+0.59%)
May 12, 2023 10.56 10.64 10.51 10.54 67,226 -0.04(-0.34%)
May 11, 2023 10.47 10.72 10.47 10.58 57,553 +0.04(+0.34%)
May 10, 2023 10.60 10.62 10.52 10.54 47,379 +0.02(+0.17%)
May 09, 2023 10.52 10.60 10.52 10.52 47,048 -0.11(-1.00%)
May 08, 2023 10.66 10.67 10.63 10.63 30,249 -0.02(-0.17%)
May 05, 2023 10.59 10.71 10.59 10.65 42,143 +0.15(+1.44%)
May 04, 2023 10.59 10.59 10.47 10.50 43,013 -0.09(-0.84%)
May 03, 2023 10.68 10.76 10.59 10.59 31,050 -0.12(-1.16%)
May 02, 2023 10.84 10.85 10.68 10.71 41,906 -0.19(-1.71%)
May 01, 2023 10.86 10.94 10.86 10.90 34,773 -0.01(-0.08%)
Apr 28, 2023 10.79 10.92 10.77 10.91 25,501 +0.12(+1.07%)
Apr 27, 2023 10.65 10.80 10.65 10.79 22,119 +0.19(+1.76%)
Apr 26, 2023 10.60 10.70 10.60 10.60 21,114 +0.01(+0.08%)
Apr 25, 2023 10.70 10.77 10.60 10.60 32,591 -0.22(-2.05%)
Apr 24, 2023 10.84 10.86 10.77 10.82 28,438 +0.01(+0.08%)
Apr 21, 2023 10.84 10.88 10.77 10.81 58,851 -0.04(-0.33%)
Apr 20, 2023 10.82 11.02 10.82 10.84 20,593 -0.05(-0.49%)
Apr 19, 2023 10.85 10.93 10.85 10.90 40,028 -0.01(-0.08%)
Apr 18, 2023 10.85 10.91 10.84 10.91 47,349 +0.03(+0.24%)
Apr 17, 2023 10.81 10.90 10.81 10.88 32,962 +0.02(+0.16%)
Apr 14, 2023 10.88 10.94 10.82 10.86 43,612 -0.03(-0.25%)
Apr 13, 2023 10.94 10.94 10.79 10.89 43,176 +0.13(+1.24%)
Apr 12, 2023 10.91 10.94 10.72 10.76 75,492 -0.15(-1.38%)
Apr 11, 2023 10.85 10.93 10.83 10.91 37,561 +0.02(+0.16%)
Apr 10, 2023 10.80 10.91 10.73 10.89 38,003 +0.08(+0.74%)
Apr 06, 2023 10.68 11.00 10.65 10.81 43,346 +0.08(+0.74%)
Apr 05, 2023 10.79 10.85 10.66 10.73 71,770 -0.16(-1.47%)
Apr 04, 2023 11.03 11.05 10.84 10.89 55,269 -0.13(-1.21%)
Apr 03, 2023 11.10 11.10 10.94 11.02 77,119 +0.08(+0.73%)
Mar 31, 2023 10.75 10.94 10.74 10.94 97,259 +0.21(+1.99%)
Mar 30, 2023 10.62 10.76 10.61 10.73 118,643 +0.13(+1.26%)
Mar 29, 2023 10.52 10.67 10.51 10.60 44,014 +0.10(+0.93%)
Mar 28, 2023 10.50 10.53 10.46 10.50 24,134 -0.04(-0.42%)
Mar 27, 2023 10.56 10.65 10.53 10.54 22,776 +0.01(+0.08%)
Mar 24, 2023 10.52 10.57 10.41 10.53 84,495 +0.02(+0.17%)
Mar 23, 2023 10.57 10.69 10.44 10.52 52,301 -0.02(-0.17%)
Mar 22, 2023 10.71 10.83 10.53 10.53 33,152 -0.17(-1.58%)
Mar 21, 2023 10.65 10.75 10.65 10.70 31,001 +0.13(+1.26%)
Mar 20, 2023 10.53 10.65 10.53 10.57 38,640 +0.04(+0.34%)
Mar 17, 2023 10.86 10.86 10.53 10.53 30,993 -0.20(-1.82%)
Mar 16, 2023 10.49 10.77 10.43 10.73 22,668 +0.15(+1.43%)
Mar 15, 2023 10.44 10.61 10.44 10.58 67,692 -0.12(-1.16%)
Mar 14, 2023 10.68 10.84 10.65 10.70 49,637 +0.19(+1.77%)
Mar 13, 2023 10.54 10.82 10.52 10.52 57,001 -0.09(-0.81%)
Mar 10, 2023 10.84 10.92 10.58 10.60 46,135 -0.25(-2.31%)
Mar 09, 2023 11.22 11.22 10.84 10.85 45,511 -0.22(-1.95%)
Mar 08, 2023 10.95 11.08 10.88 11.07 31,685 +0.11(+1.03%)
Mar 07, 2023 11.16 11.16 10.95 10.96 30,000 -0.20(-1.78%)
Mar 06, 2023 11.16 11.22 11.10 11.16 42,757 +0.03(+0.31%)
Mar 03, 2023 11.06 11.14 11.03 11.12 31,886 +0.12(+1.10%)
Mar 02, 2023 11.01 11.03 10.90 11.00 39,442 -0.01(-0.08%)
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.