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 )

14.40 +0.17 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2007 3.566 3.624 3.555 3.600 273,746 +0.04(+1.09%)
Oct 30, 2007 3.619 3.628 3.559 3.561 191,343 -0.06(-1.54%)
Oct 29, 2007 3.626 3.639 3.570 3.617 306,801 +0.00(+0.06%)
Oct 26, 2007 3.557 3.628 3.557 3.615 270,487 +0.06(+1.57%)
Oct 25, 2007 3.551 3.566 3.523 3.559 224,863 +0.02(+0.67%)
Oct 24, 2007 3.544 3.563 3.493 3.536 350,563 -0.02(-0.66%)
Oct 23, 2007 3.510 3.566 3.490 3.559 350,563 +0.05(+1.53%)
Oct 22, 2007 3.454 3.505 3.402 3.505 417,603 +0.04(+1.24%)
Oct 19, 2007 3.533 3.533 3.460 3.463 486,505 -0.08(-2.30%)
Oct 18, 2007 3.555 3.555 3.516 3.544 319,836 -0.03(-0.72%)
Oct 17, 2007 3.621 3.652 3.548 3.570 373,841 -0.03(-0.95%)
Oct 16, 2007 3.630 3.652 3.598 3.604 170,393 -0.05(-1.41%)
Oct 15, 2007 3.695 3.727 3.611 3.656 300,283 -0.05(-1.45%)
Oct 12, 2007 3.716 3.725 3.684 3.710 162,013 -0.02(-0.58%)
Oct 11, 2007 3.787 3.789 3.692 3.731 258,848 -0.05(-1.25%)
Oct 10, 2007 3.722 3.778 3.697 3.778 207,637 +0.05(+1.44%)
Oct 09, 2007 3.731 3.763 3.712 3.725 157,357 -0.01(-0.17%)
Oct 08, 2007 3.742 3.791 3.718 3.731 243,020 -0.04(-1.17%)
Oct 05, 2007 3.813 3.813 3.755 3.775 202,982 -0.02(-0.42%)
Oct 04, 2007 3.697 3.815 3.697 3.791 591,721 +0.08(+2.26%)
Oct 03, 2007 3.695 3.735 3.664 3.707 191,808 +0.00(+0.12%)
Oct 02, 2007 3.658 3.710 3.658 3.703 229,053 +0.02(+0.64%)
Oct 01, 2007 3.645 3.697 3.641 3.679 328,682 +0.04(+1.18%)
Sep 28, 2007 3.624 3.641 3.609 3.637 174,583 +0.02(+0.53%)
Sep 27, 2007 3.576 3.619 3.566 3.617 278,402 +0.03(+0.90%)
Sep 26, 2007 3.548 3.587 3.546 3.585 335,665 +0.04(+1.21%)
Sep 25, 2007 3.544 3.576 3.516 3.542 833,810 -0.03(-0.96%)
Sep 24, 2007 3.611 3.619 3.557 3.576 526,077 -0.03(-0.89%)
Sep 21, 2007 3.598 3.624 3.598 3.609 299,352 +0.01(+0.36%)
Sep 20, 2007 3.566 3.600 3.546 3.596 310,060 +0.03(+0.78%)
Sep 19, 2007 3.598 3.647 3.544 3.568 381,755 -0.02(-0.66%)
Sep 18, 2007 3.503 3.594 3.501 3.591 496,282 +0.09(+2.51%)
Sep 17, 2007 3.512 3.585 3.452 3.503 433,897 -0.04(-1.15%)
Sep 14, 2007 3.529 3.574 3.514 3.544 273,746 -0.01(-0.30%)
Sep 13, 2007 3.557 3.600 3.555 3.555 166,315 +0.01(+0.18%)
Sep 12, 2007 3.609 3.626 3.546 3.548 216,017 -0.15(-4.07%)
Sep 11, 2007 3.654 3.703 3.645 3.699 257,452 +0.05(+1.23%)
Sep 10, 2007 3.662 3.686 3.613 3.654 159,220 -0.01(-0.18%)
Sep 07, 2007 3.652 3.690 3.619 3.660 174,117 -0.05(-1.39%)
Sep 06, 2007 3.684 3.716 3.639 3.712 304,939 +0.06(+1.53%)
Sep 05, 2007 3.673 3.737 3.656 3.656 350,563 -0.11(-2.96%)
Sep 04, 2007 3.725 3.768 3.703 3.768 160,151 +0.02(+0.52%)
Aug 31, 2007 3.695 3.761 3.664 3.748 163,875 +0.09(+2.47%)
Aug 30, 2007 3.652 3.682 3.613 3.658 180,170 -0.02(-0.53%)
Aug 29, 2007 3.585 3.686 3.538 3.677 152,236 +0.10(+2.70%)
Aug 28, 2007 3.630 3.679 3.557 3.581 370,116 -0.07(-1.88%)
Aug 27, 2007 3.735 3.735 3.639 3.649 457,175 -0.09(-2.30%)
Aug 24, 2007 3.737 3.759 3.677 3.735 165,272 +0.02(+0.64%)
Aug 23, 2007 3.695 3.755 3.632 3.712 384,083 +0.04(+1.11%)
Aug 22, 2007 3.673 3.695 3.621 3.671 315,646 +0.04(+1.12%)
Aug 21, 2007 3.619 3.658 3.576 3.630 258,383 +0.00(+0.00%)
Aug 20, 2007 3.480 3.662 3.471 3.630 240,692 +0.16(+4.71%)
Aug 17, 2007 3.381 3.512 3.359 3.467 431,570 +0.18(+5.56%)
Aug 16, 2007 3.276 3.284 2.923 3.284 1,311,470 -0.05(-1.48%)
Aug 15, 2007 3.379 3.426 3.267 3.334 732,784 -0.14(-4.14%)
Aug 14, 2007 3.617 3.619 3.469 3.478 414,344 -0.13(-3.52%)
Aug 13, 2007 3.641 3.727 3.559 3.604 308,663 -0.03(-0.71%)
Aug 10, 2007 3.630 3.654 3.557 3.630 255,124 -0.04(-1.17%)
Aug 09, 2007 3.695 3.748 3.643 3.673 196,464 -0.09(-2.29%)
Aug 08, 2007 3.660 3.761 3.660 3.759 290,972 +0.11(+2.88%)
Aug 07, 2007 3.598 3.673 3.546 3.654 328,216 +0.07(+1.86%)
Aug 06, 2007 3.619 3.630 3.544 3.587 287,247 -0.06(-1.76%)
Aug 03, 2007 3.641 3.658 3.632 3.652 245,347 +0.02(+0.53%)
Aug 02, 2007 3.684 3.684 3.527 3.632 387,807 -0.01(-0.24%)
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.