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 (+0.14%)
Streaming Delayed Price Updated: 12:57 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 (%)
Dec 31, 2009 2.590 2.623 2.623 2.623 470,676 +0.03(+1.24%)
Dec 30, 2009 2.580 2.590 2.537 2.590 475,756 +0.01(+0.42%)
Dec 29, 2009 2.556 2.580 2.552 2.580 290,260 +0.03(+1.09%)
Dec 28, 2009 2.554 2.580 2.535 2.552 346,820 +0.03(+1.02%)
Dec 24, 2009 2.535 2.539 2.522 2.526 219,304 -0.01(-0.51%)
Dec 23, 2009 2.520 2.547 2.513 2.539 290,772 +0.02(+0.77%)
Dec 22, 2009 2.505 2.530 2.487 2.520 371,690 +0.03(+1.38%)
Dec 21, 2009 2.477 2.517 2.470 2.485 270,823 +0.03(+1.31%)
Dec 18, 2009 2.470 2.491 2.438 2.453 434,754 +0.00(+0.00%)
Dec 17, 2009 2.457 2.477 2.444 2.453 368,873 -0.03(-1.30%)
Dec 16, 2009 2.494 2.515 2.473 2.485 297,611 -0.00(-0.09%)
Dec 15, 2009 2.487 2.532 2.474 2.487 274,719 +0.00(+0.17%)
Dec 14, 2009 2.485 2.489 2.481 2.483 169,480 -0.00(-0.09%)
Dec 11, 2009 2.526 2.526 2.468 2.485 341,154 -0.03(-1.36%)
Dec 10, 2009 2.532 2.554 2.520 2.520 570,738 +0.01(+0.43%)
Dec 09, 2009 2.474 2.509 2.470 2.509 336,578 +0.03(+1.39%)
Dec 08, 2009 2.483 2.485 2.455 2.474 276,395 -0.02(-0.83%)
Dec 07, 2009 2.498 2.509 2.492 2.495 249,239 -0.01(-0.21%)
Dec 04, 2009 2.522 2.524 2.483 2.500 182,786 +0.02(+0.95%)
Dec 03, 2009 2.492 2.517 2.472 2.477 182,581 -0.01(-0.35%)
Dec 02, 2009 2.462 2.496 2.462 2.485 263,467 +0.02(+1.00%)
Dec 01, 2009 2.449 2.481 2.449 2.461 266,148 +0.02(+0.66%)
Nov 30, 2009 2.449 2.457 2.399 2.444 208,582 +0.00(+0.18%)
Nov 27, 2009 2.434 2.449 2.416 2.440 37,034 -0.02(-0.79%)
Nov 25, 2009 2.455 2.477 2.451 2.459 75,196 +0.02(+0.88%)
Nov 24, 2009 2.436 2.451 2.425 2.438 283,667 -0.00(-0.09%)
Nov 23, 2009 2.427 2.459 2.427 2.440 122,883 +0.02(+0.89%)
Nov 20, 2009 2.438 2.442 2.412 2.419 333,272 -0.03(-1.09%)
Nov 19, 2009 2.459 2.462 2.438 2.445 174,723 -0.04(-1.44%)
Nov 18, 2009 2.459 2.481 2.434 2.481 448,251 +0.02(+0.79%)
Nov 17, 2009 2.449 2.465 2.429 2.462 238,271 +0.02(+0.97%)
Nov 16, 2009 2.438 2.449 2.436 2.438 126,570 +0.02(+0.89%)
Nov 13, 2009 2.432 2.447 2.412 2.416 190,677 -0.02(-0.62%)
Nov 12, 2009 2.412 2.438 2.412 2.432 177,102 +0.00(+0.09%)
Nov 11, 2009 2.440 2.468 2.414 2.429 394,581 +0.02(+0.80%)
Nov 10, 2009 2.416 2.442 2.399 2.410 200,202 -0.01(-0.44%)
Nov 09, 2009 2.395 2.432 2.378 2.421 256,162 +0.05(+2.08%)
Nov 06, 2009 2.335 2.395 2.322 2.371 535,579 +0.05(+1.94%)
Nov 05, 2009 2.316 2.354 2.313 2.326 352,169 +0.02(+0.65%)
Nov 04, 2009 2.367 2.367 2.309 2.311 359,255 -0.01(-0.37%)
Nov 03, 2009 2.298 2.328 2.283 2.320 94,186 +0.02(+0.75%)
Nov 02, 2009 2.311 2.343 2.279 2.303 272,787 +0.01(+0.33%)
Oct 30, 2009 2.358 2.361 2.279 2.295 308,747 -0.06(-2.51%)
Oct 29, 2009 2.320 2.382 2.320 2.354 264,640 +0.04(+1.67%)
Oct 28, 2009 2.384 2.406 2.313 2.316 824,964 -0.09(-3.84%)
Oct 27, 2009 2.382 2.421 2.382 2.408 317,453 +0.02(+0.99%)
Oct 26, 2009 2.397 2.429 2.380 2.384 167,195 -0.02(-0.81%)
Oct 23, 2009 2.429 2.434 2.399 2.404 512,772 -0.02(-0.71%)
Oct 22, 2009 2.386 2.427 2.378 2.421 270,306 +0.05(+1.99%)
Oct 21, 2009 2.423 2.427 2.371 2.374 395,312 -0.04(-1.60%)
Oct 20, 2009 2.404 2.416 2.401 2.412 299,864 -0.01(-0.27%)
Oct 19, 2009 2.395 2.436 2.395 2.419 235,948 +0.02(+0.63%)
Oct 16, 2009 2.401 2.421 2.401 2.404 237,447 -0.02(-0.62%)
Oct 15, 2009 2.432 2.434 2.410 2.419 430,620 -0.02(-0.79%)
Oct 14, 2009 2.421 2.449 2.421 2.438 248,718 +0.03(+1.28%)
Oct 13, 2009 2.384 2.414 2.374 2.407 439,461 +0.01(+0.32%)
Oct 12, 2009 2.397 2.408 2.390 2.399 313,975 +0.01(+0.36%)
Oct 09, 2009 2.406 2.406 2.367 2.391 554,542 -0.02(-0.63%)
Oct 08, 2009 2.367 2.410 2.363 2.406 407,891 +0.05(+2.19%)
Oct 07, 2009 2.337 2.354 2.320 2.354 326,820 +0.02(+0.92%)
Oct 06, 2009 2.324 2.370 2.311 2.333 556,627 +0.02(+0.99%)
Oct 05, 2009 2.298 2.322 2.294 2.310 163,470 +0.00(+0.19%)
Oct 02, 2009 2.324 2.324 2.273 2.306 308,472 -0.03(-1.34%)
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.