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 (+0.11%)
Streaming Delayed Price Updated: 12:34 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 (%)
May 30, 2008 3.456 3.484 3.456 3.473 189,059 +0.01(+0.25%)
May 29, 2008 3.421 3.486 3.421 3.464 299,853 +0.04(+1.26%)
May 28, 2008 3.404 3.423 3.391 3.421 249,034 +0.02(+0.63%)
May 27, 2008 3.389 3.423 3.372 3.400 570,125 +0.01(+0.25%)
May 26, 2008 3.391 3.391 3.350 3.391 0 +0.00(+0.00%)
May 23, 2008 3.391 3.391 3.350 3.391 125,265 -0.02(-0.57%)
May 22, 2008 3.408 3.417 3.393 3.411 176,418 +0.01(+0.25%)
May 21, 2008 3.438 3.454 3.391 3.402 274,943 -0.03(-0.82%)
May 20, 2008 3.464 3.477 3.421 3.430 238,633 -0.05(-1.36%)
May 19, 2008 3.512 3.544 3.473 3.477 353,149 -0.05(-1.28%)
May 16, 2008 3.520 3.525 3.499 3.522 447,918 +0.01(+0.37%)
May 15, 2008 3.462 3.525 3.462 3.510 300,048 +0.05(+1.43%)
May 14, 2008 3.428 3.479 3.428 3.460 316,481 +0.04(+1.26%)
May 13, 2008 3.391 3.421 3.383 3.417 247,472 +0.02(+0.51%)
May 12, 2008 3.372 3.406 3.370 3.400 215,061 +0.03(+0.89%)
May 09, 2008 3.380 3.383 3.359 3.370 130,670 -0.02(-0.63%)
May 08, 2008 3.387 3.392 3.372 3.391 209,968 +0.02(+0.45%)
May 07, 2008 3.411 3.420 3.367 3.376 406,831 -0.04(-1.07%)
May 06, 2008 3.383 3.413 3.367 3.413 252,138 +0.02(+0.63%)
May 05, 2008 3.411 3.411 3.378 3.391 156,746 -0.02(-0.44%)
May 02, 2008 3.389 3.409 3.385 3.406 302,260 +0.02(+0.64%)
May 01, 2008 3.365 3.402 3.355 3.385 442,183 +0.02(+0.64%)
Apr 30, 2008 3.359 3.384 3.344 3.363 144,500 -0.00(-0.06%)
Apr 29, 2008 3.365 3.370 3.331 3.365 227,953 +0.00(+0.00%)
Apr 28, 2008 3.389 3.391 3.352 3.365 123,754 -0.00(-0.13%)
Apr 25, 2008 3.363 3.395 3.337 3.370 330,372 +0.01(+0.19%)
Apr 24, 2008 3.331 3.372 3.314 3.363 285,869 +0.04(+1.17%)
Apr 23, 2008 3.322 3.344 3.312 3.324 287,584 +0.02(+0.46%)
Apr 22, 2008 3.333 3.333 3.305 3.309 202,602 -0.03(-0.84%)
Apr 21, 2008 3.320 3.342 3.312 3.337 206,808 +0.00(+0.13%)
Apr 18, 2008 3.320 3.333 3.316 3.333 241,895 +0.05(+1.37%)
Apr 17, 2008 3.249 3.292 3.247 3.288 148,483 +0.02(+0.46%)
Apr 16, 2008 3.210 3.273 3.210 3.273 183,682 +0.07(+2.08%)
Apr 15, 2008 3.206 3.210 3.167 3.206 150,835 +0.02(+0.65%)
Apr 14, 2008 3.187 3.202 3.174 3.185 190,519 -0.02(-0.58%)
Apr 11, 2008 3.234 3.243 3.193 3.204 185,611 -0.04(-1.33%)
Apr 10, 2008 3.247 3.292 3.247 3.247 197,978 -0.01(-0.33%)
Apr 09, 2008 3.275 3.277 3.250 3.258 163,122 -0.01(-0.33%)
Apr 08, 2008 3.277 3.286 3.260 3.269 136,632 -0.02(-0.52%)
Apr 07, 2008 3.284 3.312 3.271 3.286 266,294 +0.00(+0.07%)
Apr 04, 2008 3.335 3.337 3.284 3.284 447,077 -0.06(-1.93%)
Apr 03, 2008 3.288 3.365 3.279 3.348 547,665 +0.06(+1.70%)
Apr 02, 2008 3.258 3.301 3.251 3.292 439,176 +0.03(+1.06%)
Apr 01, 2008 3.185 3.269 3.185 3.258 322,527 +0.10(+3.27%)
Mar 31, 2008 3.157 3.165 3.142 3.154 94,806 +0.01(+0.21%)
Mar 28, 2008 3.172 3.182 3.144 3.148 223,073 +0.00(+0.07%)
Mar 27, 2008 3.195 3.200 3.146 3.146 200,919 -0.03(-1.08%)
Mar 26, 2008 3.213 3.213 3.159 3.180 221,214 -0.02(-0.74%)
Mar 25, 2008 3.180 3.225 3.178 3.204 242,267 +0.02(+0.61%)
Mar 24, 2008 3.163 3.204 3.139 3.185 450,307 +0.06(+1.86%)
Mar 21, 2008 3.062 3.133 3.058 3.127 233,669 +0.00(+0.00%)
Mar 20, 2008 3.062 3.133 3.058 3.127 233,669 +0.06(+2.11%)
Mar 19, 2008 3.131 3.146 3.053 3.062 290,925 -0.04(-1.39%)
Mar 18, 2008 3.055 3.139 3.043 3.105 321,588 +0.09(+2.85%)
Mar 17, 2008 3.021 3.049 2.920 3.019 356,927 -0.07(-2.37%)
Mar 14, 2008 3.148 3.165 3.077 3.092 241,198 -0.07(-2.24%)
Mar 13, 2008 3.109 3.202 3.066 3.163 282,420 +0.00(+0.00%)
Mar 12, 2008 3.193 3.195 3.148 3.163 312,768 -0.10(-3.16%)
Mar 11, 2008 3.206 3.266 3.193 3.266 132,450 +0.10(+3.06%)
Mar 10, 2008 3.217 3.217 3.161 3.170 195,844 -0.07(-2.13%)
Mar 07, 2008 3.208 3.271 3.189 3.238 300,685 -0.01(-0.33%)
Mar 06, 2008 3.322 3.322 3.249 3.249 339,258 -0.06(-1.82%)
Mar 05, 2008 3.309 3.329 3.277 3.309 247,705 +0.02(+0.59%)
Mar 04, 2008 3.271 3.316 3.241 3.290 304,402 -0.02(-0.71%)
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.