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%)
Official Closing Price Updated: 4:10 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 (%)
Jun 29, 2018 8.187 8.220 8.175 8.181 74,541 +0.05(+0.62%)
Jun 28, 2018 8.153 8.166 8.120 8.131 60,751 +0.01(+0.07%)
Jun 27, 2018 8.231 8.265 8.125 8.125 153,612 -0.09(-1.09%)
Jun 26, 2018 8.237 8.248 8.209 8.215 73,153 -0.01(-0.14%)
Jun 25, 2018 8.366 8.405 8.198 8.226 118,808 -0.16(-1.87%)
Jun 22, 2018 8.405 8.410 8.371 8.382 138,606 +0.03(+0.33%)
Jun 21, 2018 8.343 8.382 8.310 8.354 79,832 +0.00(+0.00%)
Jun 20, 2018 8.360 8.366 8.310 8.354 56,686 +0.06(+0.74%)
Jun 19, 2018 8.343 8.343 8.293 8.293 75,358 -0.06(-0.67%)
Jun 18, 2018 8.405 8.435 8.343 8.349 105,176 -0.09(-1.06%)
Jun 15, 2018 8.449 8.410 8.438 53,643 -0.06(-0.72%)
Jun 14, 2018 8.494 8.556 8.477 8.500 57,970 +0.02(+0.25%)
Jun 13, 2018 8.457 8.501 8.425 8.479 76,633 +0.02(+0.26%)
Jun 12, 2018 8.396 8.462 8.358 8.457 91,036 +0.03(+0.39%)
Jun 11, 2018 8.380 8.424 8.359 8.424 65,145 +0.07(+0.79%)
Jun 08, 2018 8.325 8.358 8.309 8.358 68,000 +0.02(+0.26%)
Jun 07, 2018 8.336 8.379 8.336 8.336 60,430 +0.00(+0.00%)
Jun 06, 2018 8.363 8.336 64,999 +0.01(+0.13%)
Jun 05, 2018 8.287 8.325 8.270 8.325 64,504 +0.04(+0.46%)
Jun 04, 2018 8.254 8.320 8.243 8.287 75,858 +0.02(+0.27%)
Jun 01, 2018 8.232 8.276 8.232 8.265 154,810 +0.03(+0.40%)
May 31, 2018 8.270 8.276 8.232 8.232 59,496 -0.07(-0.79%)
May 30, 2018 8.210 8.303 8.210 8.298 78,933 +0.09(+1.07%)
May 29, 2018 8.226 8.262 8.207 8.210 46,168 -0.08(-0.93%)
May 25, 2018 8.287 8.287 8.287 0 -0.08(-0.98%)
May 24, 2018 8.380 8.396 8.341 8.369 55,945 +0.04(+0.46%)
May 23, 2018 8.331 8.418 8.331 8.331 88,191 -0.03(-0.33%)
May 22, 2018 8.413 8.413 8.358 8.358 33,029 -0.05(-0.65%)
May 21, 2018 8.385 8.424 8.374 8.413 63,318 +0.07(+0.86%)
May 18, 2018 8.336 8.369 8.276 8.341 73,762 -0.03(-0.33%)
May 17, 2018 8.336 8.369 8.315 8.369 41,165 +0.03(+0.33%)
May 16, 2018 8.298 8.358 8.298 8.341 88,164 +0.05(+0.66%)
May 15, 2018 8.259 8.287 8.237 8.287 61,080 -0.01(-0.07%)
May 14, 2018 8.320 8.358 8.276 8.292 54,646 -0.03(-0.33%)
May 11, 2018 8.303 8.320 8.270 8.320 56,772 +0.05(+0.60%)
May 10, 2018 8.226 8.270 8.210 8.270 38,916 +0.07(+0.87%)
May 09, 2018 8.116 8.199 8.083 8.199 72,033 +0.13(+1.63%)
May 08, 2018 8.039 8.078 8.028 8.067 52,838 +0.02(+0.27%)
May 07, 2018 8.007 8.045 7.985 8.045 50,360 +0.07(+0.83%)
May 04, 2018 7.886 8.001 7.886 7.979 63,671 +0.06(+0.76%)
May 03, 2018 7.968 7.968 7.858 7.919 68,965 -0.08(-0.96%)
May 02, 2018 8.072 8.072 7.963 7.996 58,451 -0.03(-0.34%)
May 01, 2018 8.083 8.083 7.985 8.023 87,332 -0.05(-0.68%)
Apr 30, 2018 8.199 8.210 8.078 8.078 59,081 -0.13(-1.54%)
Apr 27, 2018 8.160 8.204 8.094 8.204 51,700 +0.08(+0.95%)
Apr 26, 2018 8.138 8.146 8.105 8.127 37,695 +0.00(+0.00%)
Apr 25, 2018 8.078 8.127 8.023 8.127 78,099 +0.02(+0.20%)
Apr 24, 2018 8.193 8.204 8.051 8.111 76,397 -0.05(-0.61%)
Apr 23, 2018 8.160 8.177 8.100 8.160 65,294 +0.03(+0.41%)
Apr 20, 2018 8.226 8.226 8.078 8.127 88,534 -0.07(-0.87%)
Apr 19, 2018 8.237 8.237 8.177 8.199 92,616 -0.01(-0.07%)
Apr 18, 2018 8.309 8.309 8.204 8.204 87,051 -0.08(-0.93%)
Apr 17, 2018 8.281 8.297 8.254 8.281 80,461 +0.10(+1.28%)
Apr 16, 2018 8.243 8.243 8.177 8.177 70,795 +0.02(+0.20%)
Apr 13, 2018 8.199 8.280 8.144 8.160 71,842 +0.00(+0.00%)
Apr 12, 2018 8.188 8.292 8.160 8.160 65,039 +0.00(+0.00%)
Apr 11, 2018 8.155 8.215 8.138 8.160 54,506 +0.01(+0.07%)
Apr 10, 2018 8.237 8.237 8.127 8.155 58,751 +0.05(+0.68%)
Apr 09, 2018 8.127 8.171 8.078 8.100 79,939 +0.02(+0.27%)
Apr 06, 2018 8.204 8.204 7.985 8.078 96,400 -0.10(-1.28%)
Apr 05, 2018 8.061 8.182 8.007 8.182 143,814 +0.21(+2.69%)
Apr 04, 2018 7.847 7.968 7.836 7.968 45,352 +0.02(+0.28%)
Apr 03, 2018 7.930 7.946 7.847 7.946 45,494 +0.04(+0.56%)
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.