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, 2019 8.442 8.478 8.361 8.400 136,066 -0.04(-0.50%)
Jul 30, 2019 8.454 8.491 8.418 8.442 126,178 -0.04(-0.50%)
Jul 29, 2019 8.527 8.533 8.448 8.485 98,079 -0.05(-0.64%)
Jul 26, 2019 8.509 8.593 8.509 8.539 129,182 +0.01(+0.14%)
Jul 25, 2019 8.569 8.593 8.521 8.527 127,257 -0.10(-1.19%)
Jul 24, 2019 8.581 8.671 8.575 8.629 54,823 +0.01(+0.14%)
Jul 23, 2019 8.641 8.641 8.557 8.617 38,462 +0.00(+0.00%)
Jul 22, 2019 8.605 8.647 8.599 8.617 31,461 +0.01(+0.07%)
Jul 19, 2019 8.635 8.665 8.611 8.611 38,141 +0.00(+0.00%)
Jul 18, 2019 8.557 8.635 8.539 8.611 66,541 +0.02(+0.28%)
Jul 17, 2019 8.611 8.635 8.587 8.587 61,808 -0.03(-0.35%)
Jul 16, 2019 8.653 8.689 8.617 8.617 45,781 -0.05(-0.56%)
Jul 15, 2019 8.665 8.696 8.581 8.665 97,679 +0.00(+0.00%)
Jul 12, 2019 8.671 8.690 8.623 8.665 57,543 +0.01(+0.14%)
Jul 11, 2019 8.653 8.684 8.569 8.653 65,735 +0.03(+0.35%)
Jul 10, 2019 8.593 8.623 8.466 8.623 142,111 +0.10(+1.13%)
Jul 09, 2019 8.539 8.581 8.485 8.527 106,017 +0.01(+0.14%)
Jul 08, 2019 8.557 8.557 8.485 8.515 85,273 -0.08(-0.91%)
Jul 05, 2019 8.605 8.605 8.530 8.593 71,307 -0.01(-0.14%)
Jul 03, 2019 8.509 8.605 8.503 8.605 37,312 +0.10(+1.13%)
Jul 02, 2019 8.503 8.545 8.460 8.509 67,486 +0.01(+0.07%)
Jul 01, 2019 8.527 8.696 8.472 8.503 114,861 +0.04(+0.43%)
Jun 28, 2019 8.406 8.472 8.406 8.466 90,544 +0.03(+0.36%)
Jun 27, 2019 8.436 8.472 8.394 8.436 88,428 +0.04(+0.50%)
Jun 26, 2019 8.394 8.400 8.352 8.394 90,960 +0.03(+0.36%)
Jun 25, 2019 8.442 8.472 8.328 8.364 70,657 -0.07(-0.86%)
Jun 24, 2019 8.442 8.454 8.412 8.436 65,695 +0.01(+0.14%)
Jun 21, 2019 8.472 8.472 8.394 8.424 65,835 -0.04(-0.50%)
Jun 20, 2019 8.491 8.497 8.430 8.466 62,243 +0.04(+0.50%)
Jun 19, 2019 8.436 8.436 8.358 8.424 46,855 +0.04(+0.43%)
Jun 18, 2019 8.346 8.394 8.328 8.388 76,159 +0.11(+1.31%)
Jun 17, 2019 8.304 8.334 8.267 8.279 44,567 -0.01(-0.15%)
Jun 14, 2019 8.261 8.310 8.201 8.292 91,041 +0.02(+0.29%)
Jun 13, 2019 8.231 8.292 8.174 8.267 60,792 +0.09(+1.11%)
Jun 12, 2019 8.153 8.189 8.141 8.177 71,114 +0.02(+0.29%)
Jun 11, 2019 8.195 8.224 8.141 8.153 39,800 -0.01(-0.15%)
Jun 10, 2019 8.153 8.201 8.153 8.165 75,236 +0.04(+0.44%)
Jun 07, 2019 8.059 8.153 8.047 8.130 77,013 +0.09(+1.18%)
Jun 06, 2019 8.011 8.053 7.970 8.035 85,702 +0.04(+0.52%)
Jun 05, 2019 7.976 8.005 7.916 7.993 83,093 +0.05(+0.67%)
Jun 04, 2019 7.857 7.999 7.786 7.940 122,952 +0.14(+1.82%)
Jun 03, 2019 7.839 7.879 7.765 7.798 92,426 -0.03(-0.38%)
May 31, 2019 7.893 7.893 7.768 7.828 89,680 -0.10(-1.27%)
May 30, 2019 7.982 7.999 7.908 7.928 108,403 -0.03(-0.37%)
May 29, 2019 8.005 8.005 7.911 7.958 104,631 -0.09(-1.10%)
May 28, 2019 8.106 8.136 8.035 8.047 64,768 -0.05(-0.66%)
May 24, 2019 8.112 8.147 8.059 8.100 43,742 +0.03(+0.37%)
May 23, 2019 8.076 8.112 8.017 8.070 38,738 -0.07(-0.80%)
May 22, 2019 8.136 8.176 8.124 8.136 47,126 -0.02(-0.29%)
May 21, 2019 8.130 8.171 8.130 8.159 59,239 +0.08(+0.95%)
May 20, 2019 8.088 8.141 8.070 8.082 66,297 -0.04(-0.51%)
May 17, 2019 8.094 8.136 8.082 8.124 67,048 -0.01(-0.15%)
May 16, 2019 8.100 8.177 8.100 8.136 73,400 +0.01(+0.07%)
May 15, 2019 8.088 8.130 8.047 8.130 28,777 +0.01(+0.07%)
May 14, 2019 8.082 8.165 8.059 8.124 54,740 +0.05(+0.59%)
May 13, 2019 8.047 8.124 8.005 8.076 86,915 -0.09(-1.16%)
May 10, 2019 8.130 8.171 8.094 8.171 50,497 +0.04(+0.44%)
May 09, 2019 8.076 8.144 8.059 8.136 105,234 +0.01(+0.07%)
May 08, 2019 8.112 8.175 8.080 8.130 59,685 +0.00(+0.00%)
May 07, 2019 8.195 8.195 8.088 8.130 84,539 -0.15(-1.79%)
May 06, 2019 8.153 8.278 8.141 8.278 52,661 +0.00(+0.00%)
May 03, 2019 8.260 8.284 8.254 8.278 107,751 +0.07(+0.87%)
May 02, 2019 8.307 8.307 8.207 8.207 54,529 -0.12(-1.49%)
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.