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 )

14.31 -0.09 (-0.60%)
Streaming Delayed Price Updated: 2:37 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 (%)
Mar 31, 2009 1.770 1.819 1.770 1.796 184,727 +0.03(+1.83%)
Mar 30, 2009 1.819 1.819 1.744 1.763 259,137 -0.09(-4.76%)
Mar 26, 2009 1.843 1.852 1.806 1.852 173,419 +0.05(+2.86%)
Mar 25, 2009 1.815 1.867 1.744 1.800 281,232 +0.02(+1.21%)
Mar 24, 2009 1.809 1.819 1.768 1.779 135,122 -0.03(-1.66%)
Mar 23, 2009 1.781 1.824 1.781 1.809 213,015 +0.09(+5.25%)
Mar 20, 2009 1.742 1.757 1.699 1.718 145,183 -0.02(-1.24%)
Mar 19, 2009 1.806 1.806 1.740 1.740 206,180 -0.04(-2.17%)
Mar 18, 2009 1.742 1.791 1.714 1.779 123,693 +0.03(+1.85%)
Mar 17, 2009 1.708 1.746 1.684 1.746 443,651 +0.06(+3.30%)
Mar 16, 2009 1.729 1.768 1.690 1.690 332,714 -0.03(-1.75%)
Mar 13, 2009 1.733 1.740 1.690 1.721 0 +0.01(+0.75%)
Mar 12, 2009 1.632 1.708 1.614 1.708 275,790 +0.08(+4.61%)
Mar 11, 2009 1.628 1.736 1.607 1.632 305,977 -0.02(-1.04%)
Mar 10, 2009 1.547 1.650 1.547 1.650 300,222 +0.13(+8.32%)
Mar 09, 2009 1.536 1.571 1.514 1.523 390,675 -0.03(-2.21%)
Mar 06, 2009 1.572 1.596 1.510 1.557 0 -0.03(-1.76%)
Mar 05, 2009 1.549 1.635 1.549 1.585 206,832 -0.05(-3.33%)
Mar 04, 2009 1.635 1.688 1.626 1.640 200,910 -0.03(-1.57%)
Mar 02, 2009 1.763 1.773 1.660 1.666 434,242 -0.16(-8.54%)
Feb 27, 2009 1.817 1.867 1.800 1.821 0 -0.02(-1.17%)
Feb 26, 2009 1.871 1.907 1.824 1.843 267,703 +0.02(+1.06%)
Feb 25, 2009 1.813 1.877 1.767 1.824 363,650 +0.03(+1.68%)
Feb 24, 2009 1.718 1.802 1.682 1.794 470,858 +0.08(+4.51%)
Feb 23, 2009 1.830 1.842 1.710 1.716 509,238 -0.13(-7.09%)
Feb 20, 2009 1.854 1.869 1.770 1.847 373,976 -0.04(-2.05%)
Feb 19, 2009 1.929 1.929 1.867 1.886 176,156 -0.04(-2.01%)
Feb 18, 2009 1.940 1.940 1.890 1.925 216,059 +0.01(+0.65%)
Feb 17, 2009 1.987 1.987 1.901 1.912 234,756 -0.11(-5.39%)
Feb 13, 2009 2.090 2.090 2.019 2.021 102,231 -0.04(-1.98%)
Feb 12, 2009 2.028 2.062 1.985 2.062 190,645 +0.03(+1.27%)
Feb 11, 2009 2.058 2.092 2.030 2.036 141,352 -0.02(-0.84%)
Feb 10, 2009 2.124 2.124 2.032 2.053 209,988 -0.09(-4.11%)
Feb 09, 2009 2.116 2.142 2.103 2.142 247,373 +0.03(+1.42%)
Feb 06, 2009 2.105 2.118 2.086 2.111 206,520 +0.03(+1.55%)
Feb 05, 2009 2.062 2.084 2.000 2.079 132,641 +0.03(+1.57%)
Feb 04, 2009 2.122 2.122 2.021 2.047 179,169 -0.03(-1.65%)
Feb 03, 2009 2.028 2.157 1.983 2.081 332,490 +0.06(+3.09%)
Feb 02, 2009 2.019 2.019 1.970 2.019 274,780 +0.01(+0.64%)
Jan 30, 2009 2.103 2.103 1.995 2.006 0 -0.06(-2.71%)
Jan 29, 2009 2.122 2.124 2.028 2.062 195,342 -0.05(-2.54%)
Jan 28, 2009 2.103 2.124 2.066 2.116 181,776 +0.07(+3.36%)
Jan 27, 2009 2.038 2.047 2.000 2.047 151,747 +0.04(+2.03%)
Jan 26, 2009 2.041 2.053 1.987 2.006 140,034 -0.00(-0.11%)
Jan 23, 2009 2.002 2.015 1.970 2.008 154,792 +0.01(+0.32%)
Jan 22, 2009 1.998 2.026 1.946 2.002 305,749 -0.02(-0.85%)
Jan 21, 2009 1.879 2.019 1.879 2.019 390,526 +0.09(+4.91%)
Jan 20, 2009 2.021 2.021 1.914 1.925 329,715 -0.08(-4.17%)
Jan 16, 2009 2.002 2.011 1.965 2.008 146,808 +0.02(+0.75%)
Jan 15, 2009 1.995 1.995 1.927 1.993 202,437 +0.01(+0.54%)
Jan 14, 2009 2.006 2.006 1.961 1.983 154,732 -0.08(-3.65%)
Jan 13, 2009 2.079 2.088 2.041 2.058 158,903 -0.00(-0.10%)
Jan 12, 2009 2.111 2.111 2.051 2.060 250,799 -0.05(-2.34%)
Jan 09, 2009 2.189 2.189 2.096 2.109 170,453 -0.05(-2.29%)
Jan 08, 2009 2.161 2.161 2.111 2.159 210,142 +0.01(+0.50%)
Jan 07, 2009 2.217 2.217 2.137 2.148 226,413 -0.07(-3.19%)
Jan 06, 2009 2.234 2.234 2.182 2.219 398,394 +0.03(+1.23%)
Jan 05, 2009 2.182 2.253 2.145 2.192 638,356 +0.02(+1.04%)
Jan 02, 2009 2.103 2.169 2.073 2.169 0 +0.11(+5.10%)
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.