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, 2018 7.592 7.649 7.553 7.587 101,213 +0.05(+0.68%)
Oct 30, 2018 7.456 7.536 7.348 7.536 50,398 +0.13(+1.69%)
Oct 29, 2018 7.638 7.712 7.331 7.411 136,580 -0.18(-2.32%)
Oct 26, 2018 7.632 7.632 7.473 7.587 53,845 -0.10(-1.33%)
Oct 25, 2018 7.678 7.729 7.627 7.689 91,436 +0.07(+0.89%)
Oct 24, 2018 7.825 7.911 7.621 7.621 98,999 -0.23(-2.97%)
Oct 23, 2018 7.860 7.916 7.757 7.854 127,233 -0.11(-1.36%)
Oct 22, 2018 8.019 8.041 7.956 7.962 69,801 -0.08(-0.99%)
Oct 19, 2018 7.979 8.087 7.979 8.041 82,703 +0.09(+1.14%)
Oct 18, 2018 7.990 8.064 7.922 7.950 80,109 -0.07(-0.92%)
Oct 17, 2018 8.030 8.087 7.939 8.024 109,036 +0.01(+0.14%)
Oct 16, 2018 7.894 8.021 7.882 8.013 101,146 +0.15(+1.88%)
Oct 15, 2018 7.814 7.894 7.786 7.865 103,358 +0.05(+0.58%)
Oct 12, 2018 7.831 7.899 7.734 7.820 108,922 +0.11(+1.40%)
Oct 11, 2018 7.899 8.002 7.695 7.712 260,470 -0.24(-3.07%)
Oct 10, 2018 8.246 8.246 7.916 7.956 150,978 -0.32(-3.85%)
Oct 09, 2018 8.291 8.399 8.246 8.274 114,887 -0.02(-0.27%)
Oct 08, 2018 8.280 8.354 8.240 8.297 109,365 -0.02(-0.20%)
Oct 05, 2018 8.553 8.570 8.240 8.314 144,819 -0.23(-2.66%)
Oct 04, 2018 8.666 8.695 8.490 8.541 114,794 -0.20(-2.34%)
Oct 03, 2018 8.792 8.860 8.729 8.746 119,133 -0.03(-0.39%)
Oct 02, 2018 8.774 8.805 8.767 8.780 60,711 -0.01(-0.13%)
Oct 01, 2018 8.865 8.865 8.792 8.792 108,700 -0.07(-0.83%)
Sep 28, 2018 8.769 8.865 8.752 8.865 64,931 +0.06(+0.71%)
Sep 27, 2018 8.826 8.848 8.763 8.803 57,303 +0.01(+0.13%)
Sep 26, 2018 8.905 8.928 8.792 8.792 59,090 -0.10(-1.15%)
Sep 25, 2018 8.888 8.917 8.860 8.894 80,768 +0.03(+0.38%)
Sep 24, 2018 8.871 8.882 8.786 8.860 75,826 +0.01(+0.13%)
Sep 21, 2018 8.854 8.871 8.828 8.848 37,480 +0.02(+0.26%)
Sep 20, 2018 8.809 8.848 8.718 8.826 55,564 +0.05(+0.52%)
Sep 19, 2018 8.729 8.780 8.729 8.780 33,853 +0.07(+0.78%)
Sep 18, 2018 8.695 8.740 8.667 8.712 42,756 +0.03(+0.29%)
Sep 17, 2018 8.718 8.735 8.666 8.686 55,478 -0.04(-0.49%)
Sep 14, 2018 8.752 8.752 8.672 8.729 92,205 -0.02(-0.26%)
Sep 13, 2018 8.763 8.809 8.718 8.752 50,700 +0.02(+0.24%)
Sep 12, 2018 8.814 8.814 8.686 8.730 60,398 -0.02(-0.26%)
Sep 11, 2018 8.658 8.753 8.597 8.753 55,982 +0.12(+1.42%)
Sep 10, 2018 8.647 8.680 8.615 8.630 61,838 +0.03(+0.39%)
Sep 07, 2018 8.636 8.652 8.563 8.596 89,751 -0.01(-0.13%)
Sep 06, 2018 8.764 8.778 8.608 8.608 53,968 -0.12(-1.34%)
Sep 05, 2018 8.792 8.842 8.723 8.725 59,042 -0.08(-0.89%)
Sep 04, 2018 8.803 8.848 8.742 8.803 45,635 +0.03(+0.32%)
Aug 31, 2018 8.775 8.775 8.775 0 -0.07(-0.82%)
Aug 30, 2018 8.825 8.876 8.809 8.848 29,992 +0.01(+0.13%)
Aug 29, 2018 8.853 8.876 8.836 8.836 41,177 +0.01(+0.06%)
Aug 28, 2018 8.831 8.876 8.820 8.831 73,681 +0.02(+0.19%)
Aug 27, 2018 8.870 8.892 8.803 8.814 54,809 +0.03(+0.38%)
Aug 24, 2018 8.820 8.842 8.781 8.781 50,339 +0.02(+0.25%)
Aug 23, 2018 8.797 8.831 8.753 8.758 33,503 -0.03(-0.32%)
Aug 22, 2018 8.792 8.868 8.758 8.786 38,635 -0.03(-0.38%)
Aug 21, 2018 8.753 8.873 8.708 8.820 37,693 +0.08(+0.89%)
Aug 20, 2018 8.675 8.797 8.652 8.742 39,130 +0.09(+1.03%)
Aug 17, 2018 8.775 8.803 8.546 8.652 58,400 -0.08(-0.90%)
Aug 16, 2018 8.680 8.792 8.680 8.730 43,823 +0.04(+0.51%)
Aug 15, 2018 8.697 8.739 8.541 8.686 60,145 +0.03(+0.39%)
Aug 14, 2018 8.669 8.831 8.652 8.652 71,910 +0.02(+0.26%)
Aug 13, 2018 8.915 8.915 8.630 8.630 110,746 -0.21(-2.34%)
Aug 10, 2018 9.093 9.093 8.803 8.836 157,646 -0.28(-3.12%)
Aug 09, 2018 9.155 9.193 8.976 9.121 124,211 -0.07(-0.79%)
Aug 08, 2018 9.138 9.205 9.104 9.194 90,842 +0.06(+0.61%)
Aug 07, 2018 9.043 9.177 9.015 9.138 89,837 +0.15(+1.61%)
Aug 06, 2018 8.892 9.022 8.881 8.993 79,509 +0.11(+1.26%)
Aug 03, 2018 8.948 8.970 8.836 8.881 53,205 -0.03(-0.38%)
Aug 02, 2018 8.870 9.043 8.792 8.915 67,184 +0.02(+0.25%)
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.