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 (%)
May 28, 2010 2.629 2.653 2.607 2.629 316,368 -0.00(-0.08%)
May 27, 2010 2.567 2.631 2.567 2.631 284,787 +0.11(+4.46%)
May 26, 2010 2.503 2.587 2.503 2.518 2,729 +0.02(+0.60%)
May 25, 2010 2.506 2.514 2.418 2.503 493,979 -0.04(-1.65%)
May 24, 2010 2.552 2.585 2.525 2.545 338,912 -0.00(-0.16%)
May 21, 2010 2.517 2.557 2.481 2.550 345,309 +0.01(+0.43%)
May 20, 2010 2.527 2.574 2.499 2.539 439,495 -0.08(-3.10%)
May 19, 2010 2.626 2.644 2.572 2.620 405,695 -0.02(-0.67%)
May 18, 2010 2.734 2.739 2.583 2.637 361,925 -0.07(-2.68%)
May 17, 2010 2.712 2.719 2.637 2.710 350,464 +0.00(+0.00%)
May 14, 2010 2.710 2.734 2.670 2.710 278,240 -0.02(-0.72%)
May 13, 2010 2.752 2.769 2.692 2.730 444,318 -0.02(-0.80%)
May 12, 2010 2.739 2.756 2.712 2.752 402,000 +0.05(+1.71%)
May 11, 2010 2.690 2.714 2.677 2.706 318,611 +0.03(+1.07%)
May 10, 2010 2.648 2.692 2.648 2.677 756,728 +0.15(+5.73%)
May 07, 2010 2.607 2.624 2.514 2.532 754,730 +0.40(+18.89%)
May 06, 2010 2.747 2.754 2.088 2.130 1,894,778 -0.62(-22.48%)
May 05, 2010 2.778 2.813 2.719 2.747 732,859 -0.04(-1.58%)
May 04, 2010 2.820 2.820 2.776 2.791 1,021,883 -0.04(-1.40%)
May 03, 2010 2.787 2.837 2.787 2.831 485,740 +0.04(+1.58%)
Apr 30, 2010 2.844 2.853 2.785 2.787 236,036 -0.05(-1.63%)
Apr 29, 2010 2.794 2.862 2.794 2.833 244,344 +0.04(+1.58%)
Apr 28, 2010 2.769 2.798 2.756 2.789 273,240 +0.04(+1.28%)
Apr 27, 2010 2.804 2.848 2.747 2.754 513,544 -0.09(-3.32%)
Apr 26, 2010 2.840 2.857 2.804 2.848 290,752 +0.01(+0.31%)
Apr 23, 2010 2.835 2.840 2.798 2.840 255,113 +0.01(+0.39%)
Apr 22, 2010 2.783 2.829 2.752 2.829 350,036 +0.05(+1.82%)
Apr 21, 2010 2.763 2.802 2.760 2.778 521,611 +0.00(+0.16%)
Apr 20, 2010 2.772 2.789 2.743 2.774 424,171 +0.04(+1.28%)
Apr 19, 2010 2.712 2.752 2.701 2.739 445,428 +0.00(+0.00%)
Apr 16, 2010 2.769 2.785 2.730 2.739 234,557 -0.04(-1.35%)
Apr 15, 2010 2.780 2.798 2.756 2.776 342,361 -0.01(-0.47%)
Apr 14, 2010 2.785 2.804 2.772 2.789 222,532 +0.01(+0.24%)
Apr 13, 2010 2.776 2.804 2.767 2.783 248,411 -0.00(-0.16%)
Apr 12, 2010 2.785 2.815 2.774 2.787 329,148 +0.01(+0.48%)
Apr 09, 2010 2.769 2.794 2.767 2.774 486,222 +0.00(+0.00%)
Apr 08, 2010 2.739 2.780 2.728 2.774 231,354 +0.02(+0.56%)
Apr 07, 2010 2.758 2.765 2.732 2.758 397,082 +0.00(+0.00%)
Apr 06, 2010 2.747 2.776 2.741 2.758 349,572 -0.00(-0.16%)
Apr 05, 2010 2.734 2.772 2.734 2.763 593,048 +0.03(+1.21%)
Apr 01, 2010 2.723 2.730 2.730 2.730 572,824 +0.02(+0.65%)
Mar 31, 2010 2.706 2.723 2.690 2.712 283,768 +0.00(+0.00%)
Mar 30, 2010 2.699 2.725 2.689 2.712 272,958 +0.01(+0.24%)
Mar 29, 2010 2.712 2.719 2.691 2.706 211,762 +0.02(+0.65%)
Mar 26, 2010 2.688 2.714 2.681 2.688 276,775 +0.00(+0.08%)
Mar 25, 2010 2.688 2.721 2.675 2.686 314,912 +0.00(+0.16%)
Mar 24, 2010 2.673 2.703 2.668 2.681 278,895 -0.01(-0.25%)
Mar 23, 2010 2.670 2.695 2.670 2.688 249,558 +0.01(+0.41%)
Mar 22, 2010 2.640 2.677 2.640 2.677 276,284 +0.02(+0.66%)
Mar 19, 2010 2.681 2.692 2.646 2.659 342,461 -0.01(-0.33%)
Mar 18, 2010 2.675 2.692 2.662 2.668 332,165 -0.01(-0.33%)
Mar 17, 2010 2.686 2.701 2.670 2.677 395,985 +0.00(+0.16%)
Mar 16, 2010 2.642 2.675 2.637 2.673 194,582 +0.03(+1.08%)
Mar 15, 2010 2.637 2.648 2.635 2.644 580,404 -0.02(-0.58%)
Mar 12, 2010 2.670 2.686 2.657 2.660 259,618 -0.02(-0.65%)
Mar 11, 2010 2.673 2.679 2.642 2.677 277,080 +0.03(+1.08%)
Mar 10, 2010 2.663 2.666 2.648 2.648 381,313 -0.00(-0.16%)
Mar 09, 2010 2.631 2.659 2.631 2.653 251,753 +0.02(+0.65%)
Mar 08, 2010 2.610 2.640 2.610 2.636 417,305 +0.02(+0.57%)
Mar 05, 2010 2.599 2.623 2.590 2.621 410,340 +0.03(+1.08%)
Mar 04, 2010 2.569 2.608 2.565 2.593 401,420 +0.02(+0.58%)
Mar 03, 2010 2.601 2.605 2.578 2.578 531,147 -0.01(-0.50%)
Mar 02, 2010 2.571 2.601 2.492 2.590 506,738 +0.03(+1.00%)
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.