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 )

14.42 +0.02 (+0.14%)
Streaming Delayed Price Updated: 12:57 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 30, 2009 2.103 2.103 1.995 2.006 0 -0.06(-2.71%)
Jan 29, 2009 2.122 2.124 2.028 2.062 195,342 -0.05(-2.54%)
Jan 28, 2009 2.103 2.124 2.066 2.116 181,776 +0.07(+3.36%)
Jan 27, 2009 2.038 2.047 2.000 2.047 151,747 +0.04(+2.03%)
Jan 26, 2009 2.041 2.053 1.987 2.006 140,034 -0.00(-0.11%)
Jan 23, 2009 2.002 2.015 1.970 2.008 154,792 +0.01(+0.32%)
Jan 22, 2009 1.998 2.026 1.946 2.002 305,749 -0.02(-0.85%)
Jan 21, 2009 1.879 2.019 1.879 2.019 390,526 +0.09(+4.91%)
Jan 20, 2009 2.021 2.021 1.914 1.925 329,715 -0.08(-4.17%)
Jan 16, 2009 2.002 2.011 1.965 2.008 146,808 +0.02(+0.75%)
Jan 15, 2009 1.995 1.995 1.927 1.993 202,437 +0.01(+0.54%)
Jan 14, 2009 2.006 2.006 1.961 1.983 154,732 -0.08(-3.65%)
Jan 13, 2009 2.079 2.088 2.041 2.058 158,903 -0.00(-0.10%)
Jan 12, 2009 2.111 2.111 2.051 2.060 250,799 -0.05(-2.34%)
Jan 09, 2009 2.189 2.189 2.096 2.109 170,453 -0.05(-2.29%)
Jan 08, 2009 2.161 2.161 2.111 2.159 210,142 +0.01(+0.50%)
Jan 07, 2009 2.217 2.217 2.137 2.148 226,413 -0.07(-3.19%)
Jan 06, 2009 2.234 2.234 2.182 2.219 398,394 +0.03(+1.23%)
Jan 05, 2009 2.182 2.253 2.145 2.192 638,356 +0.02(+1.04%)
Jan 02, 2009 2.103 2.169 2.073 2.169 0 +0.11(+5.10%)
Jan 01, 2009 2.051 2.079 2.019 2.064 0 +0.00(+0.00%)
Dec 31, 2008 2.051 2.079 2.019 2.064 521,948 +0.03(+1.48%)
Dec 30, 2008 2.002 2.034 1.974 2.034 705,614 +0.05(+2.60%)
Dec 29, 2008 2.006 2.006 1.953 1.983 362,276 +0.01(+0.33%)
Dec 26, 2008 1.927 2.002 1.927 1.976 347,658 +0.04(+2.02%)
Dec 24, 2008 1.953 1.963 1.925 1.937 214,593 +0.01(+0.54%)
Dec 23, 2008 1.965 1.970 1.912 1.927 344,259 -0.01(-0.33%)
Dec 22, 2008 1.950 1.963 1.899 1.933 391,206 -0.01(-0.66%)
Dec 19, 2008 1.955 1.957 1.922 1.946 273,807 +0.01(+0.67%)
Dec 18, 2008 1.955 1.970 1.916 1.933 542,563 -0.02(-0.88%)
Dec 17, 2008 1.950 1.961 1.912 1.950 689,716 -0.00(-0.11%)
Dec 16, 2008 1.912 1.959 1.864 1.953 611,339 +0.09(+4.72%)
Dec 15, 2008 1.875 1.899 1.858 1.864 232,689 -0.04(-1.92%)
Dec 12, 2008 1.869 1.901 1.852 1.901 152,841 +0.02(+1.25%)
Dec 11, 2008 1.970 1.970 1.862 1.878 446,696 -0.12(-5.81%)
Dec 10, 2008 1.961 2.017 1.935 1.993 488,293 +0.02(+0.87%)
Dec 09, 2008 2.034 2.036 1.933 1.976 606,446 -0.07(-3.36%)
Dec 08, 2008 1.998 2.051 1.968 2.045 279,016 +0.11(+5.90%)
Dec 05, 2008 1.854 1.931 1.826 1.931 251,781 +0.04(+2.09%)
Dec 04, 2008 1.955 1.976 1.858 1.891 244,467 -0.05(-2.38%)
Dec 03, 2008 1.862 1.937 1.804 1.937 296,437 +0.05(+2.50%)
Dec 02, 2008 1.933 1.933 1.832 1.890 297,843 +0.03(+1.50%)
Dec 01, 2008 2.051 2.051 1.845 1.862 331,336 -0.20(-9.50%)
Nov 28, 2008 2.047 2.081 2.030 2.058 269,077 +0.05(+2.46%)
Nov 26, 2008 1.875 2.041 1.863 2.008 615,036 +0.11(+6.01%)
Nov 25, 2008 1.957 1.957 1.824 1.895 328,496 +0.03(+1.50%)
Nov 24, 2008 1.783 1.910 1.783 1.867 411,555 +0.09(+5.33%)
Nov 21, 2008 1.740 1.772 1.585 1.772 530,021 +0.09(+5.50%)
Nov 20, 2008 1.798 1.798 1.625 1.680 807,976 -0.12(-6.57%)
Nov 19, 2008 1.920 1.920 1.794 1.798 400,759 -0.11(-5.64%)
Nov 18, 2008 1.922 1.942 1.871 1.905 274,854 -0.01(-0.45%)
Nov 17, 2008 1.993 1.993 1.914 1.914 176,021 -0.09(-4.30%)
Nov 14, 2008 2.032 2.036 1.933 2.000 326,289 -0.02(-1.06%)
Nov 13, 2008 1.901 2.021 1.875 2.021 389,139 +0.07(+3.45%)
Nov 12, 2008 2.077 2.077 1.929 1.954 287,476 -0.11(-5.15%)
Nov 11, 2008 2.116 2.116 2.021 2.060 259,742 -0.06(-2.64%)
Nov 10, 2008 2.322 2.322 2.105 2.116 181,282 -0.05(-2.48%)
Nov 07, 2008 2.178 2.178 2.118 2.169 283,337 +0.06(+3.06%)
Nov 06, 2008 2.191 2.213 2.075 2.105 181,240 -0.12(-5.22%)
Nov 05, 2008 2.251 2.270 2.217 2.221 257,484 -0.09(-3.81%)
Nov 04, 2008 2.294 2.322 2.266 2.309 229,667 +0.05(+2.38%)
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.