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 )

14.23 -0.17 (-1.18%)
Official Closing Price Updated: 4:10 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 30, 2016 5.952 5.952 5.952 0 -0.03(-0.46%)
Dec 29, 2016 5.962 5.980 5.925 5.980 279,374 +0.01(+0.23%)
Dec 28, 2016 6.021 6.021 5.945 5.966 127,065 -0.03(-0.46%)
Dec 27, 2016 6.012 6.030 5.984 5.993 194,604 +0.00(+0.08%)
Dec 23, 2016 5.989 5.989 5.989 0 +0.01(+0.15%)
Dec 22, 2016 6.012 6.012 5.939 5.980 203,596 -0.03(-0.53%)
Dec 21, 2016 6.039 6.039 5.989 6.012 177,115 -0.01(-0.23%)
Dec 20, 2016 6.016 6.043 6.003 6.025 134,850 +0.01(+0.23%)
Dec 19, 2016 6.012 6.062 5.993 6.012 107,906 +0.02(+0.29%)
Dec 16, 2016 5.980 6.007 5.971 5.994 116,223 +0.03(+0.47%)
Dec 15, 2016 5.957 6.003 5.934 5.966 342,828 +0.02(+0.38%)
Dec 14, 2016 5.957 5.984 5.925 5.943 189,935 -0.04(-0.68%)
Dec 13, 2016 5.952 5.989 5.934 5.984 166,161 +0.06(+0.98%)
Dec 12, 2016 5.944 5.959 5.900 5.926 145,473 -0.02(-0.37%)
Dec 09, 2016 5.962 5.993 5.926 5.949 120,710 -0.01(-0.22%)
Dec 08, 2016 6.020 6.024 5.962 5.962 168,286 -0.07(-1.11%)
Dec 07, 2016 5.962 6.042 5.944 6.029 167,294 +0.04(+0.74%)
Dec 06, 2016 5.944 5.993 5.908 5.984 146,310 +0.02(+0.37%)
Dec 05, 2016 5.957 5.980 5.940 5.962 167,262 +0.02(+0.30%)
Dec 02, 2016 5.957 5.958 5.926 5.944 102,987 -0.03(-0.52%)
Dec 01, 2016 5.980 5.998 5.955 5.975 88,366 +0.02(+0.37%)
Nov 30, 2016 5.989 6.015 5.953 5.953 125,073 -0.01(-0.22%)
Nov 29, 2016 5.931 5.967 5.931 5.966 91,540 +0.01(+0.22%)
Nov 28, 2016 5.971 6.009 5.922 5.953 129,514 -0.04(-0.74%)
Nov 25, 2016 5.984 6.024 5.971 5.998 45,591 +0.03(+0.52%)
Nov 23, 2016 5.966 5.966 5.966 0 -0.04(-0.59%)
Nov 22, 2016 5.949 6.042 5.944 6.002 99,731 +0.08(+1.43%)
Nov 21, 2016 5.922 5.926 5.895 5.917 96,991 +0.04(+0.61%)
Nov 18, 2016 5.935 5.935 5.877 5.882 83,155 -0.04(-0.62%)
Nov 17, 2016 5.917 5.942 5.886 5.918 78,370 +0.01(+0.24%)
Nov 16, 2016 5.891 5.922 5.873 5.904 97,357 +0.00(+0.00%)
Nov 15, 2016 5.900 5.904 5.842 5.904 165,554 +0.01(+0.23%)
Nov 14, 2016 5.851 5.891 5.793 5.891 223,204 +0.03(+0.53%)
Nov 11, 2016 5.891 5.916 5.837 5.859 98,016 -0.05(-0.90%)
Nov 10, 2016 5.913 5.962 5.864 5.913 216,009 +0.03(+0.45%)
Nov 09, 2016 5.761 5.931 5.761 5.886 202,183 +0.06(+0.99%)
Nov 08, 2016 5.788 5.851 5.775 5.828 143,011 +0.06(+1.00%)
Nov 07, 2016 5.695 5.784 5.695 5.770 210,630 +0.11(+1.97%)
Nov 04, 2016 5.708 5.717 5.654 5.659 186,733 -0.03(-0.47%)
Nov 03, 2016 5.761 5.761 5.686 5.686 126,936 -0.06(-1.09%)
Nov 02, 2016 5.797 5.797 5.730 5.748 151,833 -0.04(-0.77%)
Nov 01, 2016 5.873 5.873 5.761 5.793 165,431 -0.06(-0.99%)
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%)
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.