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 29, 2016 5.476 5.549 5.430 5.505 130,452 +0.07(+1.23%)
Jan 28, 2016 5.547 5.547 5.434 5.438 119,318 -0.07(-1.22%)
Jan 27, 2016 5.530 5.551 5.468 5.505 77,082 -0.03(-0.53%)
Jan 26, 2016 5.438 5.556 5.409 5.535 110,148 +0.10(+1.85%)
Jan 25, 2016 5.455 5.476 5.413 5.434 162,041 +0.01(+0.23%)
Jan 22, 2016 5.397 5.476 5.359 5.422 67,772 +0.08(+1.49%)
Jan 21, 2016 5.279 5.388 5.271 5.342 144,204 +0.05(+0.87%)
Jan 20, 2016 5.300 5.311 5.083 5.296 279,524 -0.06(-1.17%)
Jan 19, 2016 5.418 5.434 5.300 5.359 99,435 -0.00(-0.08%)
Jan 15, 2016 5.372 5.363 5.363 5.363 160,155 -0.13(-2.44%)
Jan 14, 2016 5.489 5.501 5.405 5.497 218,803 +0.01(+0.23%)
Jan 13, 2016 5.669 5.719 5.447 5.484 139,115 -0.20(-3.60%)
Jan 12, 2016 5.702 5.702 5.589 5.689 80,075 +0.04(+0.67%)
Jan 11, 2016 5.698 5.698 5.526 5.652 97,271 -0.03(-0.44%)
Jan 08, 2016 5.702 5.727 5.639 5.677 178,597 -0.02(-0.29%)
Jan 07, 2016 5.698 5.740 5.648 5.694 109,357 -0.10(-1.80%)
Jan 06, 2016 5.773 5.815 5.740 5.798 139,990 -0.07(-1.14%)
Jan 05, 2016 5.853 5.865 5.740 5.865 172,361 +0.02(+0.29%)
Jan 04, 2016 5.865 5.865 5.752 5.848 141,312 -0.12(-2.03%)
Dec 31, 2015 5.882 5.970 5.970 5.970 238,321 +0.07(+1.13%)
Dec 30, 2015 5.861 5.920 5.815 5.903 208,568 +0.03(+0.43%)
Dec 29, 2015 5.848 5.886 5.832 5.878 210,769 +0.05(+0.93%)
Dec 28, 2015 5.903 5.970 5.794 5.823 149,449 -0.09(-1.56%)
Dec 24, 2015 5.861 5.915 5.915 5.915 121,670 +0.03(+0.57%)
Dec 23, 2015 5.899 5.907 5.844 5.882 105,884 +0.03(+0.50%)
Dec 22, 2015 5.807 5.894 5.752 5.853 162,235 +0.09(+1.52%)
Dec 21, 2015 5.815 5.815 5.756 5.765 99,191 -0.03(-0.58%)
Dec 18, 2015 5.815 5.823 5.752 5.798 129,680 -0.02(-0.36%)
Dec 17, 2015 5.882 5.899 5.812 5.819 146,939 -0.04(-0.64%)
Dec 16, 2015 5.794 5.886 5.752 5.857 137,690 +0.11(+1.97%)
Dec 15, 2015 5.706 5.777 5.706 5.744 109,352 +0.06(+1.10%)
Dec 14, 2015 5.735 5.748 5.627 5.681 142,598 -0.03(-0.59%)
Dec 11, 2015 5.765 5.773 5.682 5.715 196,525 -0.08(-1.35%)
Dec 10, 2015 5.781 5.836 5.756 5.793 111,609 +0.03(+0.50%)
Dec 09, 2015 5.776 5.846 5.748 5.764 205,826 -0.03(-0.57%)
Dec 08, 2015 5.776 5.826 5.756 5.797 126,465 -0.05(-0.84%)
Dec 07, 2015 5.842 5.875 5.797 5.846 96,513 +0.00(+0.07%)
Dec 04, 2015 5.809 5.899 5.789 5.842 122,403 +0.02(+0.28%)
Dec 03, 2015 5.887 5.887 5.785 5.826 157,990 -0.06(-0.97%)
Dec 02, 2015 5.948 5.963 5.868 5.883 114,742 -0.06(-1.03%)
Dec 01, 2015 5.944 5.969 5.916 5.944 111,855 +0.02(+0.35%)
Nov 30, 2015 5.969 5.969 5.899 5.924 130,481 -0.05(-0.89%)
Nov 27, 2015 5.940 5.985 5.940 5.977 104,908 +0.05(+0.76%)
Nov 25, 2015 5.883 5.932 5.932 5.932 51,540 +0.04(+0.62%)
Nov 24, 2015 5.846 5.912 5.846 5.895 95,015 +0.00(+0.07%)
Nov 23, 2015 5.875 5.903 5.854 5.891 126,145 +0.03(+0.49%)
Nov 20, 2015 5.862 5.891 5.832 5.862 114,999 +0.00(+0.00%)
Nov 19, 2015 5.834 5.862 5.813 5.862 115,737 +0.02(+0.35%)
Nov 18, 2015 5.785 5.846 5.764 5.842 67,310 +0.07(+1.13%)
Nov 17, 2015 5.756 5.785 5.723 5.776 148,667 +0.04(+0.64%)
Nov 16, 2015 5.604 5.744 5.604 5.740 146,861 +0.11(+1.96%)
Nov 13, 2015 5.674 5.711 5.621 5.629 165,292 -0.06(-1.08%)
Nov 12, 2015 5.772 5.781 5.666 5.690 244,567 -0.11(-1.97%)
Nov 11, 2015 5.821 5.842 5.780 5.805 127,295 +0.00(+0.00%)
Nov 10, 2015 5.821 5.858 5.781 5.805 209,890 -0.03(-0.56%)
Nov 09, 2015 5.879 5.879 5.776 5.838 178,629 -0.03(-0.49%)
Nov 06, 2015 5.936 5.981 5.866 5.866 197,117 -0.07(-1.24%)
Nov 05, 2015 6.010 6.018 5.940 5.940 166,889 -0.07(-1.23%)
Nov 04, 2015 6.051 6.092 5.977 6.014 526,624 -0.04(-0.61%)
Nov 03, 2015 6.124 6.124 6.022 6.051 110,348 -0.07(-1.07%)
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.