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 )

14.45 +0.05 (+0.35%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 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 (%)
Jan 31, 2008 3.340 3.415 3.308 3.400 334,734 +0.05(+1.47%)
Jan 30, 2008 3.340 3.411 3.325 3.351 260,245 +0.00(+0.00%)
Jan 29, 2008 3.351 3.372 3.327 3.351 279,333 +0.01(+0.39%)
Jan 28, 2008 3.254 3.338 3.254 3.338 275,143 +0.07(+2.24%)
Jan 25, 2008 3.319 3.357 3.265 3.265 195,998 -0.05(-1.36%)
Jan 24, 2008 3.276 3.316 3.246 3.310 343,580 +0.05(+1.45%)
Jan 23, 2008 3.158 3.265 3.125 3.263 572,400 +0.02(+0.73%)
Jan 22, 2008 3.190 3.267 3.125 3.239 486,040 -0.09(-2.65%)
Jan 21, 2008 3.437 3.437 3.327 3.327 0 +0.00(+0.00%)
Jan 18, 2008 3.437 3.437 3.327 3.327 180,635 -0.08(-2.33%)
Jan 17, 2008 3.482 3.514 3.383 3.407 211,362 -0.07(-2.10%)
Jan 16, 2008 3.516 3.516 3.454 3.480 155,048 -0.04(-1.22%)
Jan 15, 2008 3.561 3.561 3.482 3.523 276,074 -0.06(-1.62%)
Jan 14, 2008 3.641 3.641 3.566 3.581 244,277 -0.04(-1.01%)
Jan 11, 2008 3.632 3.632 3.568 3.617 248,606 -0.03(-0.82%)
Jan 10, 2008 3.604 3.647 3.583 3.647 306,335 +0.03(+0.95%)
Jan 09, 2008 3.553 3.613 3.527 3.613 269,556 +0.05(+1.51%)
Jan 08, 2008 3.574 3.591 3.550 3.559 407,361 +0.02(+0.42%)
Jan 07, 2008 3.566 3.583 3.523 3.544 134,080 -0.01(-0.30%)
Jan 04, 2008 3.559 3.574 3.523 3.555 278,867 -0.04(-1.02%)
Jan 03, 2008 3.548 3.594 3.540 3.591 212,656 +0.06(+1.83%)
Jan 02, 2008 3.533 3.546 3.508 3.527 505,593 +0.02(+0.43%)
Jan 01, 2008 3.495 3.548 3.486 3.512 716,117 +0.00(+0.00%)
Dec 31, 2007 3.495 3.548 3.486 3.512 716,117 +0.00(+0.12%)
Dec 28, 2007 3.508 3.533 3.493 3.508 540,044 +0.01(+0.31%)
Dec 27, 2007 3.512 3.551 3.497 3.497 918,075 -0.05(-1.51%)
Dec 26, 2007 3.544 3.576 3.525 3.551 460,434 +0.02(+0.68%)
Dec 24, 2007 3.486 3.526 3.469 3.526 393,394 +0.07(+2.04%)
Dec 21, 2007 3.415 3.458 3.411 3.456 608,481 +0.06(+1.64%)
Dec 20, 2007 3.405 3.426 3.366 3.400 452,054 +0.00(+0.13%)
Dec 19, 2007 3.439 3.460 3.379 3.396 624,310 -0.04(-1.12%)
Dec 18, 2007 3.415 3.443 3.383 3.434 497,679 +0.03(+0.81%)
Dec 17, 2007 3.447 3.467 3.405 3.407 515,835 -0.06(-1.67%)
Dec 14, 2007 3.456 3.490 3.443 3.464 439,950 -0.00(-0.13%)
Dec 13, 2007 3.460 3.490 3.458 3.469 359,409 -0.02(-0.55%)
Dec 12, 2007 3.533 3.536 3.447 3.488 884,090 -0.05(-1.28%)
Dec 11, 2007 3.596 3.634 3.533 3.533 407,361 -0.06(-1.67%)
Dec 10, 2007 3.553 3.609 3.553 3.594 634,086 +0.05(+1.39%)
Dec 07, 2007 3.512 3.576 3.512 3.544 487,902 -0.01(-0.18%)
Dec 06, 2007 3.508 3.563 3.484 3.551 491,161 +0.04(+1.10%)
Dec 05, 2007 3.512 3.527 3.484 3.512 351,029 +0.04(+1.05%)
Dec 04, 2007 3.454 3.501 3.454 3.475 392,929 -0.02(-0.43%)
Dec 03, 2007 3.508 3.508 3.460 3.490 260,245 -0.02(-0.44%)
Nov 30, 2007 3.480 3.529 3.475 3.506 372,910 +0.06(+1.61%)
Nov 29, 2007 3.432 3.458 3.413 3.450 330,544 +0.01(+0.21%)
Nov 28, 2007 3.377 3.447 3.377 3.443 418,069 +0.07(+2.04%)
Nov 27, 2007 3.314 3.377 3.312 3.374 590,790 +0.06(+1.81%)
Nov 26, 2007 3.394 3.402 3.301 3.314 572,167 -0.05(-1.34%)
Nov 23, 2007 3.323 3.359 3.316 3.359 195,067 +0.06(+1.89%)
Nov 21, 2007 3.342 3.359 3.284 3.297 363,599 -0.05(-1.60%)
Nov 20, 2007 3.372 3.381 3.304 3.351 482,315 +0.00(+0.13%)
Nov 19, 2007 3.355 3.379 3.310 3.347 360,340 -0.03(-0.89%)
Nov 16, 2007 3.392 3.405 3.334 3.377 223,466 +0.04(+1.09%)
Nov 15, 2007 3.359 3.420 3.337 3.340 255,124 -0.03(-0.89%)
Nov 14, 2007 3.445 3.447 3.364 3.370 462,296 -0.05(-1.57%)
Nov 13, 2007 3.342 3.424 3.342 3.424 389,204 +0.08(+2.51%)
Nov 12, 2007 3.366 3.439 3.329 3.340 493,954 -0.05(-1.40%)
Nov 09, 2007 3.415 3.447 3.387 3.387 208,103 -0.05(-1.56%)
Nov 08, 2007 3.512 3.512 3.407 3.441 392,929 -0.06(-1.84%)
Nov 07, 2007 3.493 3.525 3.439 3.505 282,126 -0.02(-0.49%)
Nov 06, 2007 3.512 3.531 3.488 3.523 297,955 +0.00(+0.00%)
Nov 05, 2007 3.516 3.536 3.473 3.523 336,131 -0.01(-0.30%)
Nov 02, 2007 3.533 3.533 3.490 3.533 244,882 +0.02(+0.61%)
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.