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 )

14.45 +0.05 (+0.35%)
Streaming Delayed Price Updated: 12:17 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, 2020 8.301 8.301 8.204 8.269 77,131 -0.01(-0.08%)
Jul 30, 2020 8.236 8.275 8.178 8.275 121,539 +0.00(+0.00%)
Jul 29, 2020 8.223 8.275 8.191 8.275 55,540 +0.07(+0.87%)
Jul 28, 2020 8.204 8.230 8.171 8.204 35,873 -0.01(-0.16%)
Jul 27, 2020 8.139 8.217 8.139 8.217 65,269 +0.06(+0.80%)
Jul 24, 2020 8.191 8.213 8.074 8.152 70,665 -0.01(-0.08%)
Jul 23, 2020 8.217 8.243 8.126 8.158 61,866 -0.04(-0.48%)
Jul 22, 2020 8.223 8.249 8.171 8.197 67,512 +0.00(+0.00%)
Jul 21, 2020 8.230 8.241 8.158 8.197 41,010 +0.05(+0.56%)
Jul 20, 2020 8.145 8.154 8.113 8.152 60,793 +0.04(+0.48%)
Jul 17, 2020 8.100 8.152 8.078 8.113 72,974 +0.03(+0.40%)
Jul 16, 2020 8.067 8.093 8.028 8.080 86,910 -0.05(-0.64%)
Jul 15, 2020 8.100 8.152 8.087 8.132 123,605 +0.13(+1.62%)
Jul 14, 2020 7.872 8.009 7.872 8.002 103,913 +0.04(+0.49%)
Jul 13, 2020 8.080 8.080 7.937 7.963 88,852 -0.05(-0.57%)
Jul 10, 2020 7.937 8.009 7.885 8.009 43,261 +0.07(+0.90%)
Jul 09, 2020 8.061 8.061 7.853 7.937 93,861 -0.07(-0.89%)
Jul 08, 2020 8.015 8.039 7.950 8.009 109,432 +0.04(+0.49%)
Jul 07, 2020 7.970 8.048 7.905 7.970 74,734 -0.04(-0.49%)
Jul 06, 2020 8.087 8.106 7.944 8.009 170,123 +0.05(+0.57%)
Jul 02, 2020 7.996 8.088 7.957 7.963 153,031 -0.05(-0.57%)
Jul 01, 2020 8.022 8.040 7.937 8.009 99,673 +0.08(+1.07%)
Jun 30, 2020 7.859 7.924 7.788 7.924 64,902 +0.14(+1.84%)
Jun 29, 2020 7.723 7.833 7.694 7.781 70,163 +0.08(+0.99%)
Jun 26, 2020 7.872 7.905 7.705 7.705 32,484 -0.17(-2.12%)
Jun 25, 2020 7.859 7.872 7.749 7.872 59,856 +0.06(+0.75%)
Jun 24, 2020 7.996 7.996 7.743 7.814 68,566 -0.19(-2.35%)
Jun 23, 2020 7.957 8.074 7.957 8.002 76,875 +0.05(+0.57%)
Jun 22, 2020 7.950 7.960 7.879 7.957 83,172 +0.05(+0.57%)
Jun 19, 2020 8.067 8.067 7.885 7.911 65,122 -0.02(-0.25%)
Jun 18, 2020 8.113 8.119 7.918 7.931 130,221 -0.14(-1.77%)
Jun 17, 2020 8.191 8.191 8.054 8.074 58,495 -0.02(-0.24%)
Jun 16, 2020 8.106 8.139 7.950 8.093 68,999 +0.21(+2.72%)
Jun 15, 2020 7.807 7.892 7.697 7.879 62,633 +0.05(+0.58%)
Jun 12, 2020 8.152 8.223 7.691 7.833 82,519 +0.00(+0.04%)
Jun 11, 2020 8.175 8.175 7.792 7.830 97,782 -0.38(-4.66%)
Jun 10, 2020 8.366 8.366 8.168 8.213 69,562 -0.12(-1.45%)
Jun 09, 2020 8.532 8.532 8.289 8.334 108,448 -0.20(-2.32%)
Jun 08, 2020 8.532 8.729 8.449 8.532 122,174 +0.10(+1.13%)
Jun 05, 2020 8.563 8.579 8.334 8.436 65,397 +0.15(+1.77%)
Jun 04, 2020 8.168 8.289 8.041 8.289 89,152 +0.12(+1.48%)
Jun 03, 2020 8.085 8.168 8.027 8.168 74,956 +0.17(+2.15%)
Jun 02, 2020 8.066 8.066 7.945 7.996 74,112 +0.03(+0.32%)
Jun 01, 2020 7.926 7.996 7.856 7.970 58,840 +0.09(+1.13%)
May 29, 2020 7.907 7.907 7.798 7.881 45,637 +0.04(+0.49%)
May 28, 2020 7.900 7.970 7.824 7.843 89,832 -0.03(-0.40%)
May 27, 2020 7.900 7.900 7.722 7.875 54,872 +0.08(+0.98%)
May 26, 2020 7.792 7.814 7.741 7.798 43,541 +0.14(+1.83%)
May 22, 2020 7.715 7.715 7.626 7.658 41,402 +0.01(+0.08%)
May 21, 2020 7.741 7.741 7.639 7.652 52,913 -0.06(-0.74%)
May 20, 2020 7.677 7.747 7.677 7.709 42,552 +0.10(+1.34%)
May 19, 2020 7.652 7.696 7.607 7.607 42,494 -0.09(-1.16%)
May 18, 2020 7.607 7.709 7.607 7.696 49,192 +0.29(+3.96%)
May 15, 2020 7.263 7.441 7.263 7.403 24,935 -0.03(-0.34%)
May 14, 2020 7.269 7.428 7.186 7.428 41,692 +0.10(+1.30%)
May 13, 2020 7.582 7.582 7.295 7.333 103,966 -0.18(-2.38%)
May 12, 2020 7.677 7.715 7.511 7.511 61,396 -0.11(-1.50%)
May 11, 2020 7.645 7.645 7.569 7.626 55,437 +0.01(+0.17%)
May 08, 2020 7.664 7.664 7.566 7.613 41,402 +0.07(+0.93%)
May 07, 2020 7.550 7.575 7.492 7.543 49,161 +0.13(+1.72%)
May 06, 2020 7.524 7.524 7.397 7.416 71,832 -0.03(-0.43%)
May 05, 2020 7.365 7.479 7.365 7.448 58,928 +0.13(+1.74%)
May 04, 2020 7.231 7.333 7.186 7.320 58,504 -0.03(-0.43%)
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.