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, 2016 5.913 5.913 5.806 5.851 168,970 -0.03(-0.53%)
Oct 28, 2016 5.904 5.922 5.868 5.882 94,215 -0.03(-0.46%)
Oct 27, 2016 5.944 5.975 5.900 5.909 105,310 -0.02(-0.29%)
Oct 26, 2016 5.949 5.953 5.900 5.926 130,820 -0.02(-0.37%)
Oct 25, 2016 5.984 5.984 5.940 5.949 101,360 -0.03(-0.45%)
Oct 24, 2016 5.944 5.980 5.909 5.975 97,814 +0.05(+0.90%)
Oct 21, 2016 5.877 5.922 5.851 5.922 101,643 +0.04(+0.68%)
Oct 20, 2016 5.891 5.901 5.842 5.882 94,349 +0.00(+0.00%)
Oct 19, 2016 5.859 5.886 5.844 5.882 131,732 +0.02(+0.30%)
Oct 18, 2016 5.868 5.868 5.833 5.864 126,711 +0.05(+0.84%)
Oct 17, 2016 5.882 5.891 5.815 5.815 127,288 -0.04(-0.61%)
Oct 14, 2016 5.886 5.935 5.851 5.851 86,957 +0.00(+0.00%)
Oct 13, 2016 5.868 5.926 5.837 5.851 186,240 -0.03(-0.45%)
Oct 12, 2016 5.917 5.944 5.877 5.877 90,777 -0.03(-0.45%)
Oct 11, 2016 5.975 5.993 5.904 5.904 73,987 -0.08(-1.41%)
Oct 10, 2016 5.989 6.018 5.984 5.989 135,848 +0.01(+0.15%)
Oct 07, 2016 6.051 6.051 5.966 5.980 155,359 -0.05(-0.81%)
Oct 06, 2016 6.002 6.047 5.984 6.029 194,038 +0.01(+0.22%)
Oct 05, 2016 6.042 6.057 6.002 6.015 203,110 -0.02(-0.30%)
Oct 04, 2016 6.087 6.087 6.022 6.033 112,916 -0.06(-0.95%)
Oct 03, 2016 6.109 6.109 6.056 6.091 175,678 -0.03(-0.44%)
Sep 30, 2016 6.091 6.118 6.056 6.118 91,856 +0.06(+1.03%)
Sep 29, 2016 6.100 6.111 6.040 6.056 132,017 -0.03(-0.51%)
Sep 28, 2016 6.042 6.091 6.033 6.087 198,731 +0.04(+0.59%)
Sep 27, 2016 6.002 6.056 5.984 6.051 193,118 +0.06(+1.04%)
Sep 26, 2016 6.064 6.064 5.984 5.989 127,416 -0.07(-1.18%)
Sep 23, 2016 6.051 6.073 6.042 6.060 136,009 -0.03(-0.44%)
Sep 22, 2016 6.105 6.131 6.078 6.087 159,912 +0.02(+0.37%)
Sep 21, 2016 6.011 6.073 6.002 6.064 114,745 +0.05(+0.89%)
Sep 20, 2016 6.038 6.082 5.998 6.011 102,768 -0.01(-0.22%)
Sep 19, 2016 6.060 6.078 6.011 6.024 116,758 -0.02(-0.30%)
Sep 16, 2016 6.060 6.060 6.020 6.042 67,740 -0.01(-0.15%)
Sep 15, 2016 6.069 6.069 6.024 6.051 147,571 +0.00(+0.08%)
Sep 14, 2016 6.038 6.064 6.020 6.047 146,672 -0.02(-0.29%)
Sep 13, 2016 6.047 6.078 6.006 6.064 173,497 -0.03(-0.46%)
Sep 12, 2016 6.049 6.114 6.018 6.092 114,972 +0.00(+0.07%)
Sep 09, 2016 6.175 6.175 6.070 6.088 82,846 -0.09(-1.48%)
Sep 08, 2016 6.289 6.324 6.175 6.180 270,347 -0.10(-1.53%)
Sep 07, 2016 6.293 6.315 6.271 6.276 52,486 -0.01(-0.21%)
Sep 06, 2016 6.337 6.337 6.271 6.289 96,715 -0.03(-0.48%)
Sep 02, 2016 6.298 6.319 6.319 6.319 41,216 +0.07(+1.05%)
Sep 01, 2016 6.271 6.284 6.241 6.254 62,955 -0.03(-0.49%)
Aug 31, 2016 6.302 6.311 6.070 6.284 83,950 -0.02(-0.28%)
Aug 30, 2016 6.332 6.332 6.302 6.302 48,126 -0.01(-0.14%)
Aug 29, 2016 6.337 6.345 6.311 6.311 43,499 +0.00(+0.00%)
Aug 26, 2016 6.354 6.364 6.311 6.311 92,001 -0.02(-0.34%)
Aug 25, 2016 6.367 6.382 6.328 6.332 43,549 -0.06(-0.96%)
Aug 24, 2016 6.415 6.415 6.350 6.394 55,250 +0.00(+0.00%)
Aug 23, 2016 6.429 6.442 6.394 6.394 78,141 -0.00(-0.07%)
Aug 22, 2016 6.394 6.415 6.372 6.398 67,280 +0.03(+0.48%)
Aug 19, 2016 6.346 6.372 6.337 6.367 52,848 +0.03(+0.48%)
Aug 18, 2016 6.289 6.337 6.289 6.337 31,182 +0.06(+1.02%)
Aug 17, 2016 6.280 6.319 6.267 6.273 85,633 +0.01(+0.09%)
Aug 16, 2016 6.315 6.319 6.236 6.267 95,108 -0.03(-0.49%)
Aug 15, 2016 6.293 6.407 6.289 6.298 96,571 +0.01(+0.14%)
Aug 12, 2016 6.315 6.346 6.254 6.289 114,235 -0.01(-0.14%)
Aug 11, 2016 6.311 6.389 6.293 6.298 122,409 +0.02(+0.28%)
Aug 10, 2016 6.350 6.376 6.254 6.280 125,487 -0.08(-1.24%)
Aug 09, 2016 6.337 6.359 6.311 6.359 104,267 +0.04(+0.69%)
Aug 08, 2016 6.402 6.402 6.315 6.315 87,121 -0.06(-0.96%)
Aug 05, 2016 6.398 6.409 6.372 6.376 63,168 +0.00(+0.00%)
Aug 04, 2016 6.359 6.381 6.337 6.376 73,964 +0.01(+0.21%)
Aug 03, 2016 6.359 6.363 6.332 6.363 103,143 +0.01(+0.14%)
Aug 02, 2016 6.372 6.372 6.315 6.354 87,968 -0.01(-0.14%)
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.