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: 3:24 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 (%)
Jul 31, 2014 5.758 5.774 5.618 5.618 113,885 -0.16(-2.81%)
Jul 30, 2014 5.817 5.842 5.771 5.780 94,889 -0.03(-0.59%)
Jul 29, 2014 5.808 5.824 5.774 5.814 96,941 +0.01(+0.16%)
Jul 28, 2014 5.774 5.827 5.752 5.805 100,227 +0.02(+0.32%)
Jul 25, 2014 5.755 5.799 5.733 5.786 126,580 +0.02(+0.32%)
Jul 24, 2014 5.714 5.799 5.693 5.767 164,718 +0.04(+0.71%)
Jul 23, 2014 5.693 5.771 5.677 5.727 138,218 +0.03(+0.60%)
Jul 22, 2014 5.671 5.693 5.668 5.693 72,015 +0.02(+0.27%)
Jul 21, 2014 5.671 5.689 5.627 5.677 84,819 -0.01(-0.22%)
Jul 18, 2014 5.683 5.699 5.664 5.689 83,489 +0.02(+0.39%)
Jul 17, 2014 5.696 5.722 5.664 5.668 69,274 -0.05(-0.82%)
Jul 16, 2014 5.696 5.730 5.674 5.714 78,952 +0.04(+0.71%)
Jul 15, 2014 5.708 5.708 5.652 5.674 64,506 -0.03(-0.55%)
Jul 14, 2014 5.668 5.708 5.668 5.705 86,220 +0.04(+0.72%)
Jul 11, 2014 5.633 5.702 5.624 5.664 119,505 +0.02(+0.28%)
Jul 10, 2014 5.618 5.677 5.530 5.649 123,320 +0.00(+0.00%)
Jul 09, 2014 5.621 5.680 5.621 5.649 125,702 +0.02(+0.39%)
Jul 08, 2014 5.633 5.649 5.583 5.627 97,621 +0.00(+0.06%)
Jul 07, 2014 5.646 5.649 5.608 5.624 77,763 -0.01(-0.22%)
Jul 03, 2014 5.643 5.636 5.636 5.636 79,507 +0.01(+0.11%)
Jul 02, 2014 5.655 5.689 5.608 5.630 203,340 -0.04(-0.66%)
Jul 01, 2014 5.689 5.689 5.640 5.668 178,879 +0.00(+0.00%)
Jun 30, 2014 5.655 5.689 5.624 5.668 123,329 +0.01(+0.17%)
Jun 27, 2014 5.615 5.658 5.599 5.658 64,282 +0.05(+0.95%)
Jun 26, 2014 5.615 5.621 5.586 5.605 199,253 -0.01(-0.17%)
Jun 25, 2014 5.543 5.615 5.530 5.615 188,089 +0.06(+1.12%)
Jun 24, 2014 5.590 5.627 5.543 5.552 192,427 -0.05(-0.89%)
Jun 23, 2014 5.583 5.645 5.583 5.602 92,623 -0.00(-0.04%)
Jun 20, 2014 5.624 5.646 5.583 5.605 100,647 -0.01(-0.12%)
Jun 19, 2014 5.574 5.643 5.565 5.611 152,609 +0.02(+0.39%)
Jun 18, 2014 5.533 5.590 5.509 5.590 66,853 +0.06(+1.01%)
Jun 17, 2014 5.518 5.549 5.505 5.533 151,958 +0.00(+0.00%)
Jun 16, 2014 5.521 5.552 5.518 5.533 155,943 -0.01(-0.11%)
Jun 13, 2014 5.577 5.633 5.518 5.540 189,789 +0.02(+0.29%)
Jun 12, 2014 5.527 5.558 5.518 5.524 167,199 -0.03(-0.57%)
Jun 11, 2014 5.524 5.583 5.524 5.555 185,640 -0.01(-0.26%)
Jun 10, 2014 5.564 5.582 5.527 5.570 224,051 +0.01(+0.11%)
Jun 06, 2014 5.561 5.634 5.533 5.564 217,719 -0.01(-0.22%)
Jun 05, 2014 5.533 5.628 5.527 5.576 224,801 +0.02(+0.44%)
Jun 04, 2014 5.579 5.637 5.542 5.552 216,862 -0.06(-0.98%)
Jun 03, 2014 5.567 5.625 5.561 5.607 197,176 +0.02(+0.27%)
Jun 02, 2014 5.585 5.604 5.558 5.591 127,310 -0.00(-0.05%)
May 30, 2014 5.598 5.708 5.548 5.594 157,064 -0.01(-0.22%)
May 29, 2014 5.567 5.641 5.555 5.607 207,641 +0.06(+0.99%)
May 28, 2014 5.518 5.561 5.518 5.552 117,411 +0.04(+0.78%)
May 27, 2014 5.558 5.564 5.484 5.509 156,601 -0.02(-0.33%)
May 23, 2014 5.524 5.527 5.527 5.527 163,669 +0.01(+0.12%)
May 22, 2014 5.475 5.527 5.473 5.521 124,219 +0.06(+1.06%)
May 21, 2014 5.463 5.490 5.447 5.463 127,385 +0.02(+0.28%)
May 20, 2014 5.432 5.463 5.426 5.447 108,876 +0.00(+0.06%)
May 19, 2014 5.426 5.447 5.420 5.444 169,000 +0.03(+0.62%)
May 16, 2014 5.352 5.410 5.352 5.410 117,428 +0.07(+1.32%)
May 15, 2014 5.414 5.426 5.334 5.340 240,724 -0.09(-1.58%)
May 14, 2014 5.423 5.469 5.386 5.426 219,564 +0.01(+0.23%)
May 13, 2014 5.401 5.484 5.401 5.414 144,136 +0.02(+0.28%)
May 12, 2014 5.374 5.417 5.371 5.398 121,956 +0.03(+0.51%)
May 09, 2014 5.355 5.374 5.337 5.371 97,422 +0.02(+0.29%)
May 08, 2014 5.358 5.392 5.340 5.355 80,641 -0.01(-0.11%)
May 07, 2014 5.334 5.398 5.334 5.361 177,822 +0.03(+0.52%)
May 06, 2014 5.401 5.423 5.325 5.334 172,465 -0.07(-1.36%)
May 05, 2014 5.368 5.441 5.368 5.407 166,251 +0.02(+0.46%)
May 02, 2014 5.331 5.395 5.331 5.383 133,658 +0.04(+0.69%)
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.