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 30, 2020 8.100 8.116 7.974 8.040 48,094 -0.07(-0.90%)
Oct 29, 2020 8.073 8.153 8.060 8.113 56,216 +0.03(+0.41%)
Oct 28, 2020 8.245 8.278 8.080 8.080 66,229 -0.28(-3.32%)
Oct 27, 2020 8.437 8.450 8.358 8.358 50,667 -0.07(-0.86%)
Oct 26, 2020 8.523 8.569 8.410 8.430 47,495 -0.24(-2.75%)
Oct 23, 2020 8.741 8.741 8.629 8.668 31,306 -0.03(-0.30%)
Oct 22, 2020 8.655 8.695 8.596 8.695 43,080 +0.07(+0.77%)
Oct 21, 2020 8.682 8.682 8.602 8.629 42,226 -0.03(-0.38%)
Oct 20, 2020 8.602 8.662 8.582 8.662 51,839 +0.10(+1.16%)
Oct 19, 2020 8.701 8.726 8.536 8.563 40,741 -0.14(-1.60%)
Oct 16, 2020 8.695 8.741 8.648 8.701 51,270 +0.00(+0.00%)
Oct 15, 2020 8.688 8.701 8.621 8.701 56,092 -0.01(-0.15%)
Oct 14, 2020 8.688 8.741 8.642 8.715 60,515 -0.01(-0.08%)
Oct 13, 2020 8.781 8.781 8.662 8.721 58,033 -0.04(-0.45%)
Oct 12, 2020 8.708 8.774 8.708 8.761 69,125 +0.07(+0.76%)
Oct 09, 2020 8.768 8.768 8.675 8.695 71,536 -0.05(-0.60%)
Oct 08, 2020 8.820 8.820 8.668 8.748 60,263 +0.03(+0.38%)
Oct 07, 2020 8.668 8.715 8.619 8.715 65,264 +0.17(+2.01%)
Oct 06, 2020 8.642 8.655 8.503 8.543 104,933 -0.05(-0.62%)
Oct 05, 2020 8.516 8.596 8.477 8.596 94,481 +0.13(+1.48%)
Oct 02, 2020 8.430 8.483 8.344 8.470 97,852 -0.02(-0.23%)
Oct 01, 2020 8.523 8.569 8.430 8.490 97,430 +0.03(+0.31%)
Sep 30, 2020 8.325 8.477 8.318 8.463 72,987 +0.14(+1.67%)
Sep 29, 2020 8.371 8.377 8.285 8.325 69,845 -0.01(-0.08%)
Sep 28, 2020 8.338 8.378 8.325 8.331 90,461 +0.10(+1.20%)
Sep 25, 2020 8.139 8.232 8.133 8.232 69,570 +0.06(+0.73%)
Sep 24, 2020 8.186 8.225 8.100 8.172 52,826 +0.00(+0.00%)
Sep 23, 2020 8.384 8.391 8.133 8.172 57,899 -0.19(-2.22%)
Sep 22, 2020 8.285 8.358 8.232 8.358 51,937 +0.09(+1.04%)
Sep 21, 2020 8.305 8.305 8.166 8.272 75,807 -0.13(-1.57%)
Sep 18, 2020 8.424 8.457 8.344 8.404 90,441 -0.01(-0.16%)
Sep 17, 2020 8.463 8.483 8.371 8.417 79,454 -0.13(-1.47%)
Sep 16, 2020 8.516 8.583 8.500 8.543 69,644 +0.05(+0.62%)
Sep 15, 2020 8.450 8.490 8.450 8.490 96,421 +0.09(+1.02%)
Sep 14, 2020 8.325 8.444 8.325 8.404 137,167 +0.12(+1.40%)
Sep 11, 2020 8.353 8.353 8.243 8.288 107,306 -0.03(-0.39%)
Sep 10, 2020 8.476 8.496 8.321 8.321 119,139 -0.12(-1.46%)
Sep 09, 2020 8.438 8.483 8.373 8.444 107,862 +0.08(+1.01%)
Sep 08, 2020 8.431 8.431 8.346 8.360 66,240 -0.16(-1.91%)
Sep 04, 2020 8.658 8.665 8.353 8.522 104,381 -0.06(-0.68%)
Sep 03, 2020 8.795 8.801 8.580 8.580 107,380 -0.23(-2.58%)
Sep 02, 2020 8.697 8.834 8.694 8.808 72,831 +0.14(+1.57%)
Sep 01, 2020 8.580 8.678 8.580 8.671 67,361 +0.03(+0.38%)
Aug 31, 2020 8.697 8.697 8.619 8.639 93,755 -0.03(-0.30%)
Aug 28, 2020 8.626 8.671 8.561 8.665 38,334 +0.06(+0.68%)
Aug 27, 2020 8.548 8.613 8.541 8.606 70,582 +0.05(+0.61%)
Aug 26, 2020 8.574 8.574 8.496 8.554 83,813 +0.01(+0.15%)
Aug 25, 2020 8.626 8.626 8.470 8.541 280,675 -0.03(-0.30%)
Aug 24, 2020 8.600 8.606 8.541 8.567 74,874 +0.03(+0.38%)
Aug 21, 2020 8.535 8.558 8.515 8.535 76,515 +0.00(+0.00%)
Aug 20, 2020 8.593 8.593 8.535 8.535 34,171 -0.10(-1.20%)
Aug 19, 2020 8.691 8.730 8.613 8.639 86,984 -0.03(-0.30%)
Aug 18, 2020 8.736 8.736 8.632 8.665 51,731 +0.00(+0.00%)
Aug 17, 2020 8.652 8.678 8.639 8.665 41,686 +0.04(+0.45%)
Aug 14, 2020 8.632 8.632 8.593 8.626 45,724 +0.01(+0.15%)
Aug 13, 2020 8.645 8.645 8.587 8.613 83,816 +0.01(+0.15%)
Aug 12, 2020 8.535 8.606 8.528 8.600 53,585 +0.12(+1.46%)
Aug 11, 2020 8.483 8.574 8.476 8.476 67,513 -0.01(-0.08%)
Aug 10, 2020 8.509 8.509 8.444 8.483 85,137 +0.01(+0.08%)
Aug 07, 2020 8.444 8.476 8.428 8.476 41,721 +0.01(+0.15%)
Aug 06, 2020 8.457 8.464 8.405 8.464 67,806 +0.03(+0.39%)
Aug 05, 2020 8.425 8.457 8.405 8.431 67,224 +0.05(+0.58%)
Aug 04, 2020 8.334 8.399 8.321 8.382 67,510 +0.05(+0.58%)
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.