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 (%)
Jul 31, 2018 8.479 8.675 8.448 8.619 98,763 +0.16(+1.91%)
Jul 30, 2018 8.541 8.602 8.429 8.457 47,766 -0.05(-0.59%)
Jul 27, 2018 8.535 8.585 8.507 8.507 52,847 +0.01(+0.07%)
Jul 26, 2018 8.574 8.574 8.491 8.502 47,636 -0.04(-0.52%)
Jul 25, 2018 8.479 8.552 8.443 8.546 63,037 +0.10(+1.19%)
Jul 24, 2018 8.423 8.446 8.384 8.446 116,187 +0.09(+1.07%)
Jul 23, 2018 8.429 8.429 8.329 8.356 147,589 -0.06(-0.66%)
Jul 20, 2018 8.384 8.412 8.356 8.412 72,913 +0.04(+0.46%)
Jul 19, 2018 8.345 8.384 8.340 8.374 59,253 +0.06(+0.68%)
Jul 18, 2018 8.340 8.340 8.295 8.317 74,385 +0.00(+0.00%)
Jul 17, 2018 8.144 8.317 8.144 8.317 121,197 +0.15(+1.78%)
Jul 16, 2018 8.195 8.195 8.144 8.172 55,375 +0.01(+0.07%)
Jul 13, 2018 8.161 8.183 8.144 8.167 96,624 +0.03(+0.34%)
Jul 12, 2018 8.116 8.177 8.116 8.139 66,340 +0.05(+0.62%)
Jul 11, 2018 8.105 8.178 8.088 8.088 71,759 -0.05(-0.62%)
Jul 10, 2018 8.116 8.200 8.116 8.139 86,375 +0.05(+0.62%)
Jul 09, 2018 8.083 8.133 8.066 8.088 89,109 +0.05(+0.63%)
Jul 06, 2018 8.038 8.088 8.038 8.038 123,406 -0.04(-0.48%)
Jul 05, 2018 8.172 8.172 8.077 8.077 84,706 -0.04(-0.48%)
Jul 03, 2018 8.116 8.116 8.116 0 +0.01(+0.07%)
Jul 02, 2018 8.167 8.245 8.094 8.111 128,575 -0.06(-0.68%)
Jun 29, 2018 8.172 8.206 8.161 8.167 74,672 +0.05(+0.62%)
Jun 28, 2018 8.139 8.152 8.105 8.116 60,858 +0.01(+0.07%)
Jun 27, 2018 8.217 8.250 8.111 8.111 153,882 -0.09(-1.09%)
Jun 26, 2018 8.222 8.234 8.195 8.200 73,282 -0.01(-0.14%)
Jun 25, 2018 8.351 8.390 8.183 8.211 119,017 -0.16(-1.87%)
Jun 22, 2018 8.390 8.395 8.356 8.368 138,850 +0.03(+0.33%)
Jun 21, 2018 8.329 8.368 8.295 8.340 79,973 +0.00(+0.00%)
Jun 20, 2018 8.345 8.351 8.295 8.340 56,786 +0.06(+0.74%)
Jun 19, 2018 8.329 8.329 8.278 8.278 75,491 -0.06(-0.67%)
Jun 18, 2018 8.390 8.421 8.329 8.334 105,361 -0.09(-1.06%)
Jun 15, 2018 8.435 8.395 8.423 53,737 -0.06(-0.72%)
Jun 14, 2018 8.479 8.541 8.462 8.485 58,073 +0.02(+0.25%)
Jun 13, 2018 8.442 8.486 8.411 8.464 76,768 +0.02(+0.26%)
Jun 12, 2018 8.382 8.447 8.343 8.442 91,196 +0.03(+0.39%)
Jun 11, 2018 8.365 8.409 8.345 8.409 65,259 +0.07(+0.79%)
Jun 08, 2018 8.310 8.343 8.294 8.343 68,120 +0.02(+0.26%)
Jun 07, 2018 8.321 8.365 8.321 8.321 60,536 +0.00(+0.00%)
Jun 06, 2018 8.349 8.321 65,113 +0.01(+0.13%)
Jun 05, 2018 8.272 8.310 8.256 8.310 64,617 +0.04(+0.46%)
Jun 04, 2018 8.239 8.305 8.228 8.272 75,991 +0.02(+0.27%)
Jun 01, 2018 8.217 8.261 8.217 8.250 155,082 +0.03(+0.40%)
May 31, 2018 8.256 8.261 8.217 8.217 59,601 -0.07(-0.79%)
May 30, 2018 8.195 8.288 8.195 8.283 79,072 +0.09(+1.07%)
May 29, 2018 8.212 8.247 8.193 8.195 46,249 -0.08(-0.93%)
May 25, 2018 8.272 8.272 8.272 0 -0.08(-0.98%)
May 24, 2018 8.365 8.382 8.327 8.354 56,043 +0.04(+0.46%)
May 23, 2018 8.316 8.404 8.316 8.316 88,347 -0.03(-0.33%)
May 22, 2018 8.398 8.398 8.343 8.343 33,087 -0.05(-0.65%)
May 21, 2018 8.371 8.409 8.360 8.398 63,430 +0.07(+0.86%)
May 18, 2018 8.321 8.354 8.261 8.327 73,892 -0.03(-0.33%)
May 17, 2018 8.321 8.354 8.300 8.354 41,238 +0.03(+0.33%)
May 16, 2018 8.283 8.343 8.283 8.327 88,319 +0.05(+0.66%)
May 15, 2018 8.245 8.272 8.223 8.272 61,188 -0.01(-0.07%)
May 14, 2018 8.305 8.343 8.261 8.277 54,743 -0.03(-0.33%)
May 11, 2018 8.288 8.305 8.256 8.305 56,871 +0.05(+0.60%)
May 10, 2018 8.212 8.256 8.195 8.256 38,985 +0.07(+0.87%)
May 09, 2018 8.102 8.184 8.069 8.184 72,160 +0.13(+1.63%)
May 08, 2018 8.025 8.064 8.014 8.053 52,931 +0.02(+0.27%)
May 07, 2018 7.992 8.031 7.971 8.031 50,448 +0.07(+0.83%)
May 04, 2018 7.872 7.987 7.872 7.965 63,783 +0.06(+0.76%)
May 03, 2018 7.954 7.954 7.844 7.905 69,086 -0.08(-0.96%)
May 02, 2018 8.058 8.058 7.949 7.981 58,553 -0.03(-0.34%)
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.