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 (-0.62%)
Streaming Delayed Price Updated: 2:16 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, 2019 7.879 7.879 7.755 7.814 89,837 -0.10(-1.27%)
May 30, 2019 7.968 7.985 7.894 7.914 108,594 -0.03(-0.37%)
May 29, 2019 7.991 7.991 7.897 7.944 104,816 -0.09(-1.10%)
May 28, 2019 8.092 8.121 8.021 8.033 64,882 -0.05(-0.66%)
May 24, 2019 8.098 8.133 8.044 8.086 43,819 +0.03(+0.37%)
May 23, 2019 8.062 8.098 8.003 8.056 38,806 -0.07(-0.80%)
May 22, 2019 8.121 8.162 8.109 8.121 47,209 -0.02(-0.29%)
May 21, 2019 8.115 8.157 8.115 8.145 59,343 +0.08(+0.95%)
May 20, 2019 8.074 8.127 8.056 8.068 66,414 -0.04(-0.51%)
May 17, 2019 8.080 8.121 8.068 8.109 67,167 -0.01(-0.15%)
May 16, 2019 8.086 8.163 8.086 8.121 73,530 +0.01(+0.07%)
May 15, 2019 8.074 8.115 8.033 8.115 28,827 +0.01(+0.07%)
May 14, 2019 8.068 8.151 8.044 8.109 54,836 +0.05(+0.59%)
May 13, 2019 8.033 8.109 7.991 8.062 87,068 -0.09(-1.16%)
May 10, 2019 8.115 8.157 8.080 8.157 50,586 +0.04(+0.44%)
May 09, 2019 8.062 8.130 8.044 8.121 105,420 +0.01(+0.07%)
May 08, 2019 8.098 8.161 8.066 8.115 59,790 +0.00(+0.00%)
May 07, 2019 8.180 8.180 8.074 8.115 84,687 -0.15(-1.79%)
May 06, 2019 8.139 8.263 8.127 8.263 52,754 +0.00(+0.00%)
May 03, 2019 8.245 8.269 8.239 8.263 107,940 +0.07(+0.87%)
May 02, 2019 8.293 8.293 8.192 8.192 54,625 -0.12(-1.49%)
May 01, 2019 8.299 8.334 8.281 8.316 38,757 +0.03(+0.36%)
Apr 30, 2019 8.269 8.310 8.263 8.287 45,863 +0.00(+0.00%)
Apr 29, 2019 8.287 8.304 8.263 8.287 63,429 -0.01(-0.07%)
Apr 26, 2019 8.281 8.293 8.222 8.293 77,825 +0.03(+0.36%)
Apr 25, 2019 8.263 8.281 8.204 8.263 128,011 -0.01(-0.14%)
Apr 24, 2019 8.281 8.287 8.239 8.275 59,350 +0.00(+0.00%)
Apr 23, 2019 8.222 8.287 8.198 8.275 113,471 +0.05(+0.57%)
Apr 22, 2019 8.210 8.269 8.210 8.228 75,084 -0.02(-0.22%)
Apr 18, 2019 8.304 8.364 8.239 8.245 82,393 -0.05(-0.57%)
Apr 17, 2019 8.358 8.364 8.281 8.293 91,465 -0.04(-0.50%)
Apr 16, 2019 8.340 8.343 8.310 8.334 38,582 +0.01(+0.14%)
Apr 15, 2019 8.340 8.340 8.287 8.322 35,002 +0.02(+0.21%)
Apr 12, 2019 8.328 8.328 8.263 8.304 78,840 +0.01(+0.14%)
Apr 11, 2019 8.257 8.293 8.234 8.293 68,816 +0.05(+0.57%)
Apr 10, 2019 8.239 8.269 8.210 8.245 89,482 +0.01(+0.14%)
Apr 09, 2019 8.299 8.299 8.193 8.234 95,351 -0.09(-1.07%)
Apr 08, 2019 8.293 8.336 8.281 8.322 103,870 +0.02(+0.21%)
Apr 05, 2019 8.299 8.310 8.251 8.304 73,765 +0.03(+0.36%)
Apr 04, 2019 8.287 8.322 8.239 8.275 87,361 -0.02(-0.21%)
Apr 03, 2019 8.352 8.352 8.239 8.293 127,979 -0.04(-0.43%)
Apr 02, 2019 8.399 8.402 8.294 8.328 81,113 -0.09(-1.12%)
Apr 01, 2019 8.364 8.446 8.346 8.423 81,113 +0.11(+1.35%)
Mar 29, 2019 8.222 8.352 8.204 8.310 72,750 +0.15(+1.81%)
Mar 28, 2019 8.044 8.174 8.044 8.163 78,299 +0.09(+1.10%)
Mar 27, 2019 8.074 8.080 7.985 8.074 79,265 -0.01(-0.15%)
Mar 26, 2019 8.068 8.103 8.062 8.086 51,427 +0.10(+1.26%)
Mar 25, 2019 7.985 8.074 7.985 7.985 61,923 -0.05(-0.59%)
Mar 22, 2019 8.098 8.127 8.033 8.033 77,318 -0.08(-0.95%)
Mar 21, 2019 8.056 8.138 8.056 8.109 69,882 +0.01(+0.15%)
Mar 20, 2019 8.121 8.139 8.074 8.098 59,614 -0.04(-0.44%)
Mar 19, 2019 8.174 8.174 8.103 8.133 52,911 +0.01(+0.07%)
Mar 18, 2019 8.145 8.151 8.098 8.127 72,293 -0.05(-0.58%)
Mar 15, 2019 8.151 8.222 8.145 8.174 35,359 +0.02(+0.22%)
Mar 14, 2019 8.133 8.186 8.133 8.157 44,954 +0.02(+0.29%)
Mar 13, 2019 8.116 8.213 8.116 8.133 28,919 +0.03(+0.43%)
Mar 12, 2019 8.052 8.174 8.052 8.098 50,484 +0.08(+1.01%)
Mar 11, 2019 7.971 8.145 7.921 8.017 88,226 +0.07(+0.88%)
Mar 08, 2019 7.895 7.999 7.875 7.947 57,018 +0.00(+0.00%)
Mar 07, 2019 8.000 8.046 7.930 7.947 40,488 -0.06(-0.80%)
Mar 06, 2019 8.069 8.087 8.011 8.011 43,380 -0.07(-0.86%)
Mar 05, 2019 8.081 8.116 8.040 8.081 61,751 +0.01(+0.14%)
Mar 04, 2019 8.203 8.209 8.069 8.069 84,903 -0.11(-1.35%)
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.