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%)
Streaming Delayed Price Updated: 3:31 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 29, 2009 2.056 2.073 2.030 2.073 116,551 +0.04(+1.90%)
May 28, 2009 2.032 2.036 2.000 2.034 95,187 +0.03(+1.50%)
May 27, 2009 2.026 2.036 1.987 2.004 129,461 -0.02(-1.06%)
May 26, 2009 1.989 2.032 1.968 2.026 267,471 +0.03(+1.62%)
May 22, 2009 1.980 2.000 1.968 1.993 162,441 +0.01(+0.54%)
May 21, 2009 2.004 2.006 1.957 1.983 265,883 -0.03(-1.49%)
May 20, 2009 2.034 2.060 2.006 2.013 190,891 -0.02(-1.16%)
May 19, 2009 2.026 2.036 2.010 2.036 222,456 +0.02(+0.85%)
May 18, 2009 1.985 2.019 1.972 2.019 280,273 +0.05(+2.73%)
May 15, 2009 1.987 1.989 1.950 1.965 181,338 -0.02(-1.08%)
May 14, 2009 1.963 1.987 1.957 1.987 182,362 +0.04(+2.10%)
May 13, 2009 1.998 1.998 1.940 1.946 493,582 -0.08(-3.92%)
May 12, 2009 2.030 2.030 1.980 2.026 201,264 +0.01(+0.64%)
May 11, 2009 2.036 2.036 2.000 2.013 140,667 -0.04(-1.88%)
May 08, 2009 2.041 2.068 2.010 2.051 290,446 +0.02(+1.06%)
May 07, 2009 2.073 2.073 2.008 2.030 195,272 -0.03(-1.25%)
May 06, 2009 2.038 2.056 2.004 2.056 377,994 +0.04(+1.81%)
May 05, 2009 2.013 2.019 1.995 2.019 164,005 +0.00(+0.00%)
May 04, 2009 1.978 2.021 1.978 2.019 190,617 +0.05(+2.29%)
May 01, 2009 1.978 1.985 1.953 1.974 131,794 -0.00(-0.22%)
Apr 30, 2009 1.985 1.995 1.950 1.978 261,283 -0.00(-0.11%)
Apr 29, 2009 1.933 1.980 1.931 1.980 250,957 +0.05(+2.44%)
Apr 28, 2009 1.901 1.933 1.871 1.933 171,948 +0.00(+0.00%)
Apr 27, 2009 1.914 1.940 1.890 1.933 281,502 -0.01(-0.33%)
Apr 24, 2009 1.937 1.948 1.922 1.940 723,725 +0.02(+1.23%)
Apr 23, 2009 1.905 1.916 1.879 1.916 244,547 +0.02(+1.02%)
Apr 22, 2009 1.895 1.935 1.895 1.897 235,310 -0.02(-0.90%)
Apr 21, 2009 1.854 1.916 1.854 1.914 142,976 +0.03(+1.48%)
Apr 20, 2009 1.871 1.897 1.862 1.886 142,725 -0.05(-2.77%)
Apr 17, 2009 1.944 1.944 1.918 1.940 193,433 +0.01(+0.33%)
Apr 16, 2009 1.905 1.937 1.873 1.933 126,756 +0.04(+2.27%)
Apr 15, 2009 1.862 1.890 1.856 1.890 104,889 +0.02(+1.15%)
Apr 14, 2009 1.899 1.899 1.849 1.869 194,825 -0.05(-2.36%)
Apr 13, 2009 1.914 1.931 1.884 1.914 257,396 -0.03(-1.76%)
Apr 09, 2009 1.910 1.948 1.895 1.948 277,834 +0.09(+4.73%)
Apr 08, 2009 1.871 1.871 1.830 1.860 207,055 -0.00(-0.23%)
Apr 07, 2009 1.858 1.864 1.828 1.864 70,396 +0.00(+0.12%)
Apr 06, 2009 1.890 1.890 1.837 1.862 463,619 -0.03(-1.48%)
Apr 03, 2009 1.886 1.899 1.849 1.890 382,561 +0.00(+0.23%)
Apr 02, 2009 1.837 1.903 1.837 1.886 220,910 +0.06(+3.54%)
Apr 01, 2009 1.796 1.826 1.768 1.821 155,155 +0.03(+1.44%)
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%)
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.