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 31, 2012 3.497 3.497 3.439 3.486 134,012 -0.03(-0.96%)
May 30, 2012 3.497 3.520 3.473 3.520 144,329 +0.01(+0.37%)
May 29, 2012 3.494 3.515 3.494 3.507 137,815 +0.03(+0.75%)
May 25, 2012 3.476 3.502 3.460 3.481 131,347 -0.01(-0.22%)
May 24, 2012 3.497 3.503 3.458 3.489 109,815 +0.01(+0.22%)
May 23, 2012 3.406 3.489 3.406 3.481 145,427 +0.04(+1.21%)
May 22, 2012 3.463 3.471 3.432 3.439 113,725 -0.01(-0.23%)
May 21, 2012 3.395 3.447 3.382 3.447 150,374 +0.05(+1.53%)
May 18, 2012 3.463 3.463 3.380 3.395 191,321 -0.08(-2.18%)
May 17, 2012 3.525 3.525 3.453 3.471 100,548 -0.04(-1.19%)
May 16, 2012 3.538 3.554 3.502 3.512 184,515 -0.01(-0.22%)
May 15, 2012 3.549 3.549 3.502 3.520 143,399 -0.03(-0.95%)
May 14, 2012 3.616 3.616 3.544 3.554 160,272 -0.06(-1.73%)
May 11, 2012 3.603 3.653 3.572 3.616 165,219 +0.01(+0.36%)
May 10, 2012 3.632 3.632 3.575 3.603 227,129 +0.01(+0.36%)
May 09, 2012 3.570 3.590 3.551 3.590 178,201 -0.02(-0.50%)
May 08, 2012 3.624 3.645 3.554 3.609 164,808 -0.03(-0.72%)
May 07, 2012 3.702 3.702 3.622 3.635 244,404 -0.01(-0.21%)
May 04, 2012 3.684 3.700 3.637 3.642 61,210 -0.06(-1.62%)
May 03, 2012 3.734 3.739 3.689 3.702 82,580 -0.03(-0.77%)
May 02, 2012 3.726 3.734 3.708 3.731 222,036 -0.01(-0.21%)
May 01, 2012 3.731 3.741 3.715 3.739 155,905 +0.03(+0.84%)
Apr 30, 2012 3.715 3.734 3.687 3.708 160,464 -0.01(-0.21%)
Apr 27, 2012 3.705 3.721 3.695 3.715 268,532 +0.02(+0.42%)
Apr 26, 2012 3.731 3.736 3.661 3.700 161,670 +0.02(+0.57%)
Apr 25, 2012 3.684 3.687 3.653 3.679 135,080 +0.05(+1.29%)
Apr 24, 2012 3.614 3.640 3.614 3.632 158,232 +0.02(+0.43%)
Apr 23, 2012 3.609 3.616 3.596 3.616 176,833 -0.01(-0.36%)
Apr 20, 2012 3.629 3.650 3.622 3.629 159,354 +0.01(+0.36%)
Apr 19, 2012 3.635 3.643 3.590 3.616 172,363 -0.02(-0.57%)
Apr 18, 2012 3.635 3.650 3.624 3.637 297,453 +0.00(+0.00%)
Apr 17, 2012 3.632 3.640 3.614 3.637 170,700 +0.03(+0.87%)
Apr 16, 2012 3.622 3.629 3.601 3.606 249,835 +0.00(+0.07%)
Apr 13, 2012 3.614 3.622 3.588 3.603 291,289 -0.01(-0.22%)
Apr 12, 2012 3.572 3.614 3.554 3.611 268,025 +0.05(+1.39%)
Apr 11, 2012 3.554 3.575 3.546 3.562 270,518 +0.03(+0.89%)
Apr 10, 2012 3.583 3.583 3.507 3.531 157,080 -0.05(-1.37%)
Apr 09, 2012 3.564 3.580 3.525 3.580 137,853 -0.01(-0.30%)
Apr 05, 2012 3.603 3.616 3.585 3.590 152,483 -0.02(-0.50%)
Apr 04, 2012 3.606 3.622 3.585 3.609 155,060 -0.02(-0.57%)
Apr 03, 2012 3.645 3.663 3.624 3.629 217,553 -0.02(-0.57%)
Apr 02, 2012 3.614 3.666 3.606 3.650 373,847 +0.04(+1.23%)
Mar 30, 2012 3.588 3.614 3.585 3.606 304,547 +0.03(+0.73%)
Mar 29, 2012 3.564 3.585 3.549 3.580 268,678 -0.01(-0.29%)
Mar 28, 2012 3.614 3.624 3.562 3.590 320,041 -0.01(-0.29%)
Mar 27, 2012 3.614 3.622 3.601 3.601 199,917 -0.02(-0.58%)
Mar 26, 2012 3.614 3.632 3.609 3.622 142,051 +0.03(+0.94%)
Mar 23, 2012 3.585 3.601 3.575 3.588 77,196 +0.00(+0.00%)
Mar 22, 2012 3.609 3.614 3.572 3.588 208,616 -0.02(-0.58%)
Mar 21, 2012 3.611 3.614 3.588 3.609 110,964 +0.01(+0.36%)
Mar 20, 2012 3.606 3.606 3.593 3.596 144,521 -0.02(-0.58%)
Mar 19, 2012 3.596 3.627 3.596 3.616 63,876 +0.02(+0.51%)
Mar 16, 2012 3.619 3.642 3.598 3.598 185,698 -0.02(-0.65%)
Mar 15, 2012 3.603 3.627 3.596 3.622 166,413 +0.02(+0.51%)
Mar 14, 2012 3.624 3.627 3.593 3.603 128,197 -0.03(-0.79%)
Mar 13, 2012 3.575 3.637 3.575 3.632 195,511 +0.07(+1.90%)
Mar 12, 2012 3.572 3.575 3.539 3.564 103,459 +0.00(+0.00%)
Mar 09, 2012 3.564 3.575 3.552 3.564 154,813 +0.01(+0.14%)
Mar 08, 2012 3.524 3.559 3.511 3.559 77,336 +0.05(+1.31%)
Mar 07, 2012 3.508 3.518 3.476 3.513 174,141 +0.02(+0.51%)
Mar 06, 2012 3.521 3.521 3.470 3.495 255,460 -0.05(-1.30%)
Mar 05, 2012 3.544 3.557 3.521 3.541 201,094 -0.02(-0.57%)
Mar 02, 2012 3.562 3.572 3.536 3.562 160,542 -0.01(-0.29%)
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.