Skip to main content

Nuveen Core Equity Alpha Fund (NY: JCE )

14.40 +0.17 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 13.09 13.10 12.89 12.89 23,199 -0.19(-1.42%)
Jan 30, 2024 13.04 13.11 13.04 13.08 21,668 +0.01(+0.07%)
Jan 29, 2024 13.01 13.07 12.94 13.07 33,048 +0.13(+0.98%)
Jan 26, 2024 13.01 13.04 12.93 12.94 18,306 -0.01(-0.08%)
Jan 25, 2024 13.05 13.07 12.93 12.95 35,141 -0.01(-0.07%)
Jan 24, 2024 13.09 13.09 12.87 12.96 68,715 +0.00(+0.00%)
Jan 23, 2024 13.10 13.10 12.86 12.96 64,450 -0.05(-0.38%)
Jan 22, 2024 13.01 13.09 12.97 13.01 57,341 -0.01(-0.08%)
Jan 19, 2024 13.00 13.03 12.90 13.02 53,578 +0.10(+0.76%)
Jan 18, 2024 12.69 12.94 12.66 12.92 36,558 +0.27(+2.16%)
Jan 17, 2024 12.61 12.67 12.51 12.65 38,703 +0.00(+0.00%)
Jan 16, 2024 12.69 12.80 12.61 12.65 50,080 -0.10(-0.77%)
Jan 12, 2024 12.84 12.84 12.70 12.75 72,946 -0.02(-0.15%)
Jan 11, 2024 12.70 12.87 12.63 12.77 99,637 -0.04(-0.31%)
Jan 10, 2024 12.82 12.90 12.67 12.81 86,015 +0.03(+0.23%)
Jan 09, 2024 12.80 12.88 12.53 12.78 126,494 -0.09(-0.68%)
Jan 08, 2024 12.86 12.99 12.75 12.86 130,749 +0.01(+0.08%)
Jan 05, 2024 12.97 13.16 12.75 12.86 54,590 -0.13(-0.98%)
Jan 04, 2024 13.17 13.20 12.93 12.98 40,321 -0.27(-2.06%)
Jan 03, 2024 13.22 13.28 13.09 13.26 50,621 +0.04(+0.30%)
Jan 02, 2024 13.35 13.35 13.03 13.22 53,421 -0.03(-0.22%)
Dec 29, 2023 13.32 13.43 13.17 13.25 57,180 +0.01(+0.07%)
Dec 28, 2023 13.11 13.24 12.91 13.24 61,954 +0.14(+1.05%)
Dec 27, 2023 13.05 13.32 13.02 13.10 51,027 +0.11(+0.83%)
Dec 26, 2023 13.01 13.04 12.87 12.99 41,687 +0.03(+0.23%)
Dec 22, 2023 12.95 13.00 12.81 12.96 21,364 +0.09(+0.68%)
Dec 21, 2023 12.94 12.97 12.69 12.87 95,209 -0.02(-0.15%)
Dec 20, 2023 13.11 13.25 12.89 12.89 29,155 -0.25(-1.93%)
Dec 19, 2023 13.08 13.29 13.01 13.15 46,916 +0.10(+0.75%)
Dec 18, 2023 13.11 13.15 12.89 13.05 45,684 +0.09(+0.68%)
Dec 15, 2023 13.25 13.43 12.89 12.96 39,456 -0.34(-2.57%)
Dec 14, 2023 13.58 13.62 13.19 13.30 35,487 -0.09(-0.66%)
Dec 13, 2023 13.49 13.50 13.21 13.39 77,699 +0.05(+0.36%)
Dec 12, 2023 13.11 13.62 12.90 13.35 116,103 +0.24(+1.82%)
Dec 11, 2023 13.07 13.12 12.98 13.11 30,493 +0.10(+0.73%)
Dec 08, 2023 12.89 13.04 12.85 13.01 88,868 +0.16(+1.26%)
Dec 07, 2023 12.87 12.90 12.76 12.85 29,481 +0.12(+0.98%)
Dec 06, 2023 12.52 12.88 12.52 12.72 109,985 +0.23(+1.87%)
Dec 05, 2023 12.37 12.54 12.35 12.49 58,744 +0.07(+0.58%)
Dec 04, 2023 12.52 12.62 12.30 12.42 57,360 -0.16(-1.29%)
Dec 01, 2023 12.46 12.80 12.46 12.58 79,231 +0.07(+0.53%)
Nov 30, 2023 12.54 12.64 12.44 12.51 38,460 -0.05(-0.38%)
Nov 29, 2023 12.53 12.70 12.51 12.56 43,828 +0.04(+0.31%)
Nov 28, 2023 12.53 12.59 12.44 12.52 43,605 -0.05(-0.38%)
Nov 27, 2023 12.59 12.72 12.51 12.57 52,534 -0.10(-0.83%)
Nov 24, 2023 12.69 12.77 12.67 12.68 19,882 -0.06(-0.45%)
Nov 22, 2023 12.75 12.84 12.72 12.73 23,304 -0.04(-0.30%)
Nov 21, 2023 12.71 12.85 12.67 12.77 26,169 +0.07(+0.53%)
Nov 20, 2023 12.70 12.90 12.70 12.71 35,043 -0.04(-0.30%)
Nov 17, 2023 12.69 12.76 12.68 12.74 22,920 +0.03(+0.23%)
Nov 16, 2023 12.64 12.78 12.51 12.71 32,020 +0.05(+0.38%)
Nov 15, 2023 12.61 12.76 12.43 12.67 35,750 +0.11(+0.91%)
Nov 14, 2023 12.38 12.61 12.38 12.55 37,515 +0.30(+2.42%)
Nov 13, 2023 12.16 12.28 12.16 12.26 64,362 +0.12(+1.02%)
Nov 10, 2023 11.99 12.13 11.86 12.13 47,941 +0.24(+2.01%)
Nov 09, 2023 12.08 12.08 11.88 11.89 39,867 -0.12(-1.03%)
Nov 08, 2023 12.23 12.23 12.01 12.02 35,549 -0.09(-0.71%)
Nov 07, 2023 12.06 12.13 11.94 12.10 32,622 +0.00(+0.00%)
Nov 06, 2023 12.30 12.35 12.06 12.10 45,582 -0.08(-0.63%)
Nov 03, 2023 12.22 12.28 12.16 12.18 40,396 +0.16(+1.35%)
Nov 02, 2023 11.81 12.17 11.81 12.02 42,438 +0.32(+2.78%)
Nov 01, 2023 11.61 11.74 11.61 11.69 46,862 +0.10(+0.82%)
Oct 31, 2023 11.51 11.66 11.35 11.60 37,774 +0.14(+1.25%)
Oct 30, 2023 11.21 11.46 11.21 11.45 30,572 +0.32(+2.92%)
Oct 27, 2023 11.21 11.36 11.12 11.13 33,023 -0.07(-0.60%)
Oct 26, 2023 11.47 11.50 11.20 11.20 68,627 -0.29(-2.50%)
Oct 25, 2023 11.77 11.77 11.46 11.48 43,635 -0.21(-1.80%)
Oct 24, 2023 11.75 11.79 11.66 11.69 33,601 +0.09(+0.74%)
Oct 23, 2023 11.67 11.74 11.61 11.61 62,173 -0.07(-0.57%)
Oct 20, 2023 11.88 11.89 11.65 11.67 57,753 -0.21(-1.77%)
Oct 19, 2023 11.87 11.98 11.79 11.88 72,672 -0.05(-0.40%)
Oct 18, 2023 11.95 12.08 11.86 11.93 135,477 -0.03(-0.24%)
Oct 17, 2023 11.83 12.15 11.83 11.96 93,245 +0.08(+0.64%)
Oct 16, 2023 11.74 12.05 11.70 11.88 35,447 +0.23(+1.97%)
Oct 13, 2023 11.82 11.85 11.61 11.65 49,662 -0.13(-1.13%)
Oct 12, 2023 11.89 11.92 11.71 11.79 47,045 -0.08(-0.64%)
Oct 11, 2023 11.93 11.93 11.78 11.86 25,682 +0.10(+0.81%)
Oct 10, 2023 11.74 11.87 11.74 11.77 31,117 +0.03(+0.24%)
Oct 09, 2023 11.76 11.79 11.63 11.74 33,809 -0.02(-0.16%)
Oct 06, 2023 11.47 11.94 11.44 11.76 59,584 +0.26(+2.24%)
Oct 05, 2023 11.43 11.56 11.43 11.50 36,880 +0.02(+0.17%)
Oct 04, 2023 11.53 11.53 11.32 11.48 78,657 -0.05(-0.41%)
Oct 03, 2023 11.85 12.03 11.52 11.53 58,668 -0.32(-2.74%)
Oct 02, 2023 11.96 11.99 11.82 11.85 82,916 -0.02(-0.16%)
Sep 29, 2023 11.87 11.93 11.79 11.87 117,608 +0.13(+1.14%)
Sep 28, 2023 11.69 11.76 11.61 11.74 51,084 +0.15(+1.32%)
Sep 27, 2023 11.63 11.66 11.53 11.59 34,787 +0.01(+0.08%)
Sep 26, 2023 11.72 11.72 11.54 11.58 47,769 -0.16(-1.38%)
Sep 25, 2023 11.64 11.74 11.65 11.74 55,052 +0.11(+0.99%)
Sep 22, 2023 11.68 11.75 11.61 11.63 39,261 +0.00(+0.00%)
Sep 21, 2023 11.75 11.77 11.61 11.63 33,460 -0.17(-1.46%)
Sep 20, 2023 11.91 11.98 11.80 11.80 49,217 -0.09(-0.72%)
Sep 19, 2023 11.92 11.93 11.77 11.88 61,966 -0.03(-0.24%)
Sep 18, 2023 11.81 11.97 11.78 11.91 47,638 +0.10(+0.81%)
Sep 15, 2023 11.85 11.89 11.79 11.82 13,562 -0.11(-0.88%)
Sep 14, 2023 11.95 11.99 11.84 11.92 61,637 +0.11(+0.89%)
Sep 13, 2023 12.07 12.09 11.82 11.82 53,980 -0.10(-0.86%)
Sep 12, 2023 11.97 12.14 11.92 11.92 65,313 -0.12(-1.01%)
Sep 11, 2023 12.13 12.14 12.04 12.04 40,666 -0.03(-0.23%)
Sep 08, 2023 12.01 12.09 11.94 12.07 63,456 +0.08(+0.70%)
Sep 07, 2023 12.02 12.02 11.84 11.98 50,224 +0.03(+0.23%)
Sep 06, 2023 12.10 12.11 11.78 11.96 38,354 -0.13(-1.08%)
Sep 05, 2023 12.08 12.15 12.05 12.09 45,017 -0.07(-0.54%)
Sep 01, 2023 12.09 12.24 12.04 12.15 45,980 +0.10(+0.85%)
Aug 31, 2023 12.09 12.20 12.04 12.05 44,262 -0.02(-0.15%)
Aug 30, 2023 12.02 12.13 12.00 12.07 50,549 +0.07(+0.62%)
Aug 29, 2023 11.83 12.04 11.83 11.99 47,744 +0.12(+1.02%)
Aug 28, 2023 11.84 12.02 11.84 11.87 15,193 +0.05(+0.39%)
Aug 25, 2023 11.85 11.92 11.77 11.83 26,903 -0.02(-0.16%)
Aug 24, 2023 12.07 12.18 11.84 11.84 51,939 -0.16(-1.32%)
Aug 23, 2023 11.97 12.04 11.94 12.00 28,034 +0.06(+0.47%)
Aug 22, 2023 11.97 12.04 11.83 11.95 35,183 +0.07(+0.55%)
Aug 21, 2023 11.79 11.90 11.59 11.88 24,121 +0.15(+1.27%)
Aug 18, 2023 11.64 11.76 11.45 11.73 40,490 -0.01(-0.08%)
Aug 17, 2023 11.93 11.93 11.67 11.74 69,259 -0.13(-1.10%)
Aug 16, 2023 11.97 12.03 11.85 11.87 33,292 -0.09(-0.78%)
Aug 15, 2023 12.09 12.11 11.95 11.97 31,242 -0.18(-1.46%)
Aug 14, 2023 12.05 12.15 12.05 12.14 20,458 +0.09(+0.77%)
Aug 11, 2023 11.97 12.13 11.96 12.05 26,710 -0.02(-0.15%)
Aug 10, 2023 12.11 12.26 12.00 12.07 41,787 -0.01(-0.08%)
Aug 09, 2023 12.12 12.18 12.05 12.08 35,050 -0.01(-0.08%)
Aug 08, 2023 12.05 12.11 12.01 12.09 30,752 -0.04(-0.31%)
Aug 07, 2023 11.97 12.18 11.97 12.12 83,225 +0.20(+1.64%)
Aug 04, 2023 12.01 12.05 11.92 11.93 29,065 -0.08(-0.70%)
Aug 03, 2023 12.01 12.06 11.93 12.01 35,456 -0.06(-0.46%)
Aug 02, 2023 12.18 12.20 12.03 12.07 61,549 -0.18(-1.44%)
Aug 01, 2023 12.19 12.27 12.19 12.24 41,876 +0.00(+0.00%)
Jul 31, 2023 12.21 12.24 12.16 12.24 42,001 +0.07(+0.61%)
Jul 28, 2023 12.13 12.18 12.06 12.17 36,996 +0.10(+0.85%)
Jul 27, 2023 12.14 12.22 12.01 12.07 42,462 -0.01(-0.08%)
Jul 26, 2023 12.06 12.13 12.05 12.08 40,879 -0.02(-0.15%)
Jul 25, 2023 12.28 12.28 12.07 12.10 78,951 -0.11(-0.91%)
Jul 24, 2023 12.32 12.32 12.10 12.21 44,456 -0.05(-0.38%)
Jul 21, 2023 12.11 12.25 12.07 12.25 69,196 +0.14(+1.15%)
Jul 20, 2023 12.23 12.25 12.08 12.11 58,860 -0.13(-1.06%)
Jul 19, 2023 12.19 12.25 12.18 12.24 43,900 +0.07(+0.53%)
Jul 18, 2023 12.06 12.20 12.06 12.18 32,661 +0.07(+0.62%)
Jul 17, 2023 12.05 12.14 12.05 12.11 40,742 +0.07(+0.62%)
Jul 14, 2023 12.13 12.20 12.02 12.03 45,809 -0.12(-1.00%)
Jul 13, 2023 12.11 12.20 12.11 12.15 47,994 +0.04(+0.31%)
Jul 12, 2023 12.01 12.15 12.00 12.11 52,206 +0.18(+1.48%)
Jul 11, 2023 11.91 11.94 11.86 11.94 69,176 +0.06(+0.47%)
Jul 10, 2023 11.77 11.92 11.73 11.88 62,651 +0.14(+1.19%)
Jul 07, 2023 11.70 11.81 11.67 11.74 70,227 +0.04(+0.32%)
Jul 06, 2023 11.75 11.79 11.65 11.70 67,074 -0.13(-1.10%)
Jul 05, 2023 11.84 11.92 11.80 11.84 50,549 -0.04(-0.31%)
Jul 03, 2023 11.98 11.98 11.83 11.87 63,152 -0.01(-0.08%)
Jun 30, 2023 11.74 11.97 11.72 11.88 69,646 +0.20(+1.67%)
Jun 29, 2023 11.59 11.71 11.59 11.69 33,889 +0.07(+0.56%)
Jun 28, 2023 11.69 11.69 11.58 11.62 56,771 -0.04(-0.32%)
Jun 27, 2023 11.57 11.66 11.57 11.66 39,222 +0.10(+0.89%)
Jun 26, 2023 11.59 11.60 11.54 11.56 41,810 -0.04(-0.32%)
Jun 23, 2023 11.62 11.65 11.56 11.59 44,253 -0.07(-0.64%)
Jun 22, 2023 11.62 11.67 11.61 11.67 15,977 +0.05(+0.40%)
Jun 21, 2023 11.55 11.65 11.55 11.62 56,845 +0.00(+0.00%)
Jun 20, 2023 11.64 11.67 11.59 11.62 48,003 -0.09(-0.79%)
Jun 16, 2023 11.73 11.84 11.70 11.71 56,382 -0.04(-0.32%)
Jun 15, 2023 11.51 11.76 11.47 11.75 41,907 +0.90(+8.33%)
May 08, 2023 10.88 10.88 10.85 10.85 29,643 -0.02(-0.17%)
May 05, 2023 10.80 10.93 10.80 10.87 41,298 +0.15(+1.44%)
May 04, 2023 10.80 10.80 10.69 10.71 42,151 -0.09(-0.84%)
May 03, 2023 10.89 10.98 10.80 10.80 30,427 -0.13(-1.16%)
May 02, 2023 11.06 11.07 10.90 10.93 41,066 -0.19(-1.71%)
May 01, 2023 11.08 11.17 11.08 11.12 34,076 -0.01(-0.08%)
Apr 28, 2023 11.01 11.14 10.99 11.13 24,990 +0.12(+1.07%)
Apr 27, 2023 10.87 11.02 10.87 11.01 21,676 +0.19(+1.76%)
Apr 26, 2023 10.82 10.92 10.81 10.82 20,691 +0.01(+0.08%)
Apr 25, 2023 10.92 10.99 10.81 10.81 31,938 -0.23(-2.05%)
Apr 24, 2023 11.07 11.08 10.99 11.04 27,868 +0.01(+0.08%)
Apr 21, 2023 11.07 11.10 10.99 11.03 57,671 -0.04(-0.33%)
Apr 20, 2023 11.04 11.25 11.04 11.07 20,180 -0.05(-0.49%)
Apr 19, 2023 11.07 11.16 11.07 11.12 39,226 -0.01(-0.08%)
Apr 18, 2023 11.07 11.14 11.07 11.13 46,400 +0.03(+0.25%)
Apr 17, 2023 11.03 11.12 11.03 11.10 32,301 +0.02(+0.16%)
Apr 14, 2023 11.10 11.17 11.04 11.08 42,738 -0.03(-0.24%)
Apr 13, 2023 11.17 11.17 11.01 11.11 42,311 +0.14(+1.24%)
Apr 12, 2023 11.13 11.17 10.94 10.98 73,979 -0.15(-1.38%)
Apr 11, 2023 11.07 11.16 11.05 11.13 36,808 +0.02(+0.16%)
Apr 10, 2023 11.02 11.13 10.95 11.11 37,241 +0.08(+0.74%)
Apr 06, 2023 10.89 11.22 10.87 11.03 42,478 +0.08(+0.74%)
Apr 05, 2023 11.01 11.07 10.88 10.95 70,331 -0.16(-1.47%)
Apr 04, 2023 11.26 11.27 11.06 11.11 54,162 -0.14(-1.21%)
Apr 03, 2023 11.33 11.33 11.17 11.25 75,573 +0.08(+0.73%)
Mar 31, 2023 10.97 11.17 10.96 11.17 95,309 +0.22(+1.99%)
Mar 30, 2023 10.84 10.98 10.83 10.95 116,265 +0.14(+1.26%)
Mar 29, 2023 10.74 10.88 10.72 10.81 43,132 +0.10(+0.93%)
Mar 28, 2023 10.71 10.75 10.68 10.71 23,650 -0.05(-0.42%)
Mar 27, 2023 10.78 10.87 10.75 10.76 22,319 +0.01(+0.08%)
Mar 24, 2023 10.74 10.78 10.62 10.75 82,802 +0.02(+0.17%)
Mar 23, 2023 10.78 10.91 10.66 10.73 51,253 -0.02(-0.17%)
Mar 22, 2023 10.93 11.05 10.75 10.75 32,487 -0.17(-1.58%)
Mar 21, 2023 10.87 10.97 10.87 10.92 30,380 +0.14(+1.26%)
Mar 20, 2023 10.75 10.87 10.75 10.78 37,865 +0.04(+0.34%)
Mar 17, 2023 11.08 11.08 10.75 10.75 30,372 -0.20(-1.82%)
Mar 16, 2023 10.70 10.99 10.64 10.95 22,213 +0.15(+1.43%)
Mar 15, 2023 10.65 10.83 10.65 10.79 66,335 -0.13(-1.16%)
Mar 14, 2023 10.90 11.06 10.87 10.92 48,642 +0.19(+1.77%)
Mar 13, 2023 10.76 11.05 10.73 10.73 55,859 -0.09(-0.82%)
Mar 10, 2023 11.06 11.14 10.79 10.82 45,210 -0.26(-2.31%)
Mar 09, 2023 11.45 11.45 11.06 11.07 44,599 -0.22(-1.95%)
Mar 08, 2023 11.17 11.30 11.10 11.30 31,050 +0.11(+1.03%)
Mar 07, 2023 11.38 11.38 11.17 11.18 29,399 -0.20(-1.78%)
Mar 06, 2023 11.38 11.45 11.33 11.38 41,900 +0.04(+0.31%)
Mar 03, 2023 11.29 11.37 11.25 11.35 31,247 +0.12(+1.10%)
Mar 02, 2023 11.23 11.25 11.13 11.22 38,652 -0.01(-0.08%)
Mar 01, 2023 11.26 11.37 11.23 11.23 53,813 -0.03(-0.24%)
Feb 28, 2023 11.23 11.39 11.23 11.26 31,935 +0.04(+0.31%)
Feb 27, 2023 11.23 11.52 11.19 11.22 42,048 +0.04(+0.32%)
Feb 24, 2023 11.36 11.36 11.14 11.19 67,537 -0.09(-0.78%)
Feb 23, 2023 11.45 11.53 11.19 11.28 30,853 -0.05(-0.47%)
Feb 22, 2023 11.49 11.75 11.33 11.33 54,941 -0.20(-1.76%)
Feb 21, 2023 11.64 11.67 11.49 11.53 67,598 -0.26(-2.24%)
Feb 17, 2023 11.54 11.90 11.44 11.80 41,925 +0.20(+1.75%)
Feb 16, 2023 11.64 11.75 11.57 11.60 41,574 -0.05(-0.46%)
Feb 15, 2023 11.74 11.74 11.55 11.65 28,886 +0.02(+0.15%)
Feb 14, 2023 11.54 11.66 11.48 11.63 43,398 +0.05(+0.46%)
Feb 13, 2023 11.80 11.80 11.49 11.58 50,467 +0.10(+0.85%)
Feb 10, 2023 11.45 11.52 11.39 11.48 46,495 +0.00(+0.00%)
Feb 09, 2023 11.60 11.64 11.45 11.48 46,816 -0.09(-0.76%)
Feb 08, 2023 11.62 11.71 11.43 11.57 54,704 -0.07(-0.61%)
Feb 07, 2023 11.45 11.71 11.39 11.64 52,474 +0.15(+1.31%)
Feb 06, 2023 11.52 11.58 11.43 11.49 57,027 -0.03(-0.23%)
Feb 03, 2023 11.71 11.72 11.45 11.52 62,285 -0.20(-1.73%)
Feb 02, 2023 11.77 11.90 11.66 11.72 50,660 +0.06(+0.53%)
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.