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 (+0.11%)
Streaming Delayed Price Updated: 12:34 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, 2018 8.307 8.355 8.269 8.290 114,335 +0.02(+0.26%)
Jan 30, 2018 8.366 8.366 8.258 8.269 105,055 -0.10(-1.16%)
Jan 29, 2018 8.371 8.425 8.344 8.366 81,786 -0.03(-0.39%)
Jan 26, 2018 8.366 8.409 8.355 8.398 79,610 +0.09(+1.04%)
Jan 25, 2018 8.312 8.344 8.274 8.312 118,590 +0.03(+0.39%)
Jan 24, 2018 8.312 8.339 8.263 8.280 179,360 -0.01(-0.07%)
Jan 23, 2018 8.285 8.290 8.253 8.285 90,004 +0.02(+0.26%)
Jan 22, 2018 8.215 8.267 8.199 8.263 71,440 +0.08(+0.99%)
Jan 19, 2018 8.177 8.193 8.139 8.183 79,656 +0.01(+0.14%)
Jan 18, 2018 8.177 8.193 8.150 8.171 481,045 +0.01(+0.13%)
Jan 17, 2018 8.145 8.161 8.118 8.161 57,467 +0.06(+0.80%)
Jan 16, 2018 8.199 8.217 8.091 8.096 106,749 -0.06(-0.79%)
Jan 12, 2018 8.161 8.161 8.161 0 +0.00(+0.00%)
Jan 11, 2018 8.139 8.172 8.129 8.161 119,976 +0.05(+0.60%)
Jan 10, 2018 8.107 8.113 8.048 8.113 104,341 +0.03(+0.40%)
Jan 09, 2018 8.075 8.096 8.064 8.080 119,136 +0.04(+0.47%)
Jan 08, 2018 8.021 8.042 7.983 8.042 156,337 +0.09(+1.12%)
Jan 05, 2018 7.951 7.972 7.913 7.954 101,770 +0.05(+0.58%)
Jan 04, 2018 7.978 7.978 7.897 7.908 132,869 +0.06(+0.82%)
Jan 03, 2018 7.843 7.865 7.835 7.843 90,750 -0.00(-0.03%)
Jan 02, 2018 7.886 7.890 7.838 7.846 191,388 -0.02(-0.31%)
Dec 29, 2017 7.870 7.870 7.870 0 +0.08(+1.04%)
Dec 28, 2017 7.773 7.811 7.730 7.789 476,402 +0.02(+0.21%)
Dec 27, 2017 7.800 7.800 7.751 7.773 130,187 +0.02(+0.23%)
Dec 26, 2017 7.859 7.859 7.741 7.755 174,414 -0.07(-0.92%)
Dec 22, 2017 7.807 7.837 7.800 7.827 247,126 +0.03(+0.44%)
Dec 21, 2017 7.832 7.876 7.783 7.793 139,421 -0.03(-0.44%)
Dec 20, 2017 7.827 7.856 7.798 7.827 163,039 +0.01(+0.12%)
Dec 19, 2017 7.832 7.847 7.798 7.817 159,801 +0.01(+0.19%)
Dec 18, 2017 7.748 7.842 7.748 7.802 147,105 +0.09(+1.21%)
Dec 15, 2017 7.660 7.709 7.573 7.709 111,614 +0.07(+0.90%)
Dec 14, 2017 7.660 7.670 7.621 7.640 88,493 -0.02(-0.21%)
Dec 13, 2017 7.652 7.673 7.637 7.656 77,076 -0.01(-0.13%)
Dec 12, 2017 7.666 7.690 7.647 7.666 112,595 -0.01(-0.19%)
Dec 11, 2017 7.632 7.690 7.618 7.680 91,378 +0.03(+0.44%)
Dec 08, 2017 7.642 7.695 7.594 7.647 221,939 +0.01(+0.19%)
Dec 07, 2017 7.627 7.637 7.550 7.632 108,479 +0.00(+0.06%)
Dec 06, 2017 7.652 7.656 7.580 7.627 102,275 -0.03(-0.44%)
Dec 05, 2017 7.676 7.676 7.627 7.661 131,304 -0.03(-0.38%)
Dec 04, 2017 7.709 7.743 7.685 7.690 186,084 -0.00(-0.06%)
Dec 01, 2017 7.777 7.791 7.666 7.695 128,947 -0.09(-1.12%)
Nov 30, 2017 7.734 7.784 7.734 7.782 43,122 +0.05(+0.69%)
Nov 29, 2017 7.763 7.811 7.695 7.729 80,071 -0.05(-0.68%)
Nov 28, 2017 7.753 7.782 7.724 7.782 74,898 +0.03(+0.37%)
Nov 27, 2017 7.772 7.782 7.714 7.753 74,585 -0.03(-0.43%)
Nov 24, 2017 7.777 7.787 7.715 7.787 48,492 +0.02(+0.31%)
Nov 22, 2017 7.714 7.772 7.714 7.763 117,313 +0.05(+0.69%)
Nov 21, 2017 7.661 7.763 7.627 7.709 175,461 +0.08(+1.01%)
Nov 20, 2017 7.627 7.676 7.618 7.632 103,434 +0.00(+0.00%)
Nov 17, 2017 7.570 7.632 7.560 7.632 69,523 +0.07(+0.89%)
Nov 16, 2017 7.512 7.565 7.507 7.565 175,933 +0.05(+0.64%)
Nov 15, 2017 7.434 7.516 7.381 7.516 86,205 +0.05(+0.65%)
Nov 14, 2017 7.473 7.478 7.396 7.468 99,622 -0.03(-0.39%)
Nov 13, 2017 7.488 7.502 7.454 7.497 107,492 -0.01(-0.19%)
Nov 10, 2017 7.536 7.562 7.483 7.512 122,437 -0.02(-0.26%)
Nov 09, 2017 7.574 7.577 7.473 7.531 150,911 -0.07(-0.95%)
Nov 08, 2017 7.627 7.642 7.580 7.603 114,156 -0.01(-0.19%)
Nov 07, 2017 7.652 7.662 7.594 7.618 88,798 -0.03(-0.38%)
Nov 06, 2017 7.652 7.656 7.623 7.647 55,053 +0.01(+0.19%)
Nov 03, 2017 7.652 7.676 7.632 7.632 66,007 -0.03(-0.38%)
Nov 02, 2017 7.685 7.685 7.632 7.661 39,434 -0.03(-0.38%)
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.