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 )

14.40 +0.17 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2007 3.701 3.768 3.671 3.755 163,587 +0.09(+2.47%)
Aug 30, 2007 3.658 3.688 3.619 3.664 179,853 -0.02(-0.53%)
Aug 29, 2007 3.591 3.692 3.544 3.684 151,969 +0.10(+2.70%)
Aug 28, 2007 3.636 3.686 3.563 3.587 369,466 -0.07(-1.88%)
Aug 27, 2007 3.742 3.742 3.645 3.656 456,372 -0.09(-2.30%)
Aug 24, 2007 3.744 3.766 3.684 3.742 164,981 +0.02(+0.64%)
Aug 23, 2007 3.701 3.761 3.639 3.718 383,408 +0.04(+1.11%)
Aug 22, 2007 3.679 3.701 3.628 3.677 315,091 +0.04(+1.12%)
Aug 21, 2007 3.626 3.664 3.583 3.636 257,929 +0.00(+0.00%)
Aug 20, 2007 3.486 3.669 3.477 3.636 240,269 +0.16(+4.71%)
Aug 17, 2007 3.387 3.518 3.365 3.473 430,811 +0.18(+5.56%)
Aug 16, 2007 3.281 3.290 2.929 3.290 1,309,165 -0.05(-1.48%)
Aug 15, 2007 3.385 3.432 3.273 3.340 731,496 -0.14(-4.14%)
Aug 14, 2007 3.624 3.626 3.475 3.484 413,616 -0.13(-3.52%)
Aug 13, 2007 3.647 3.733 3.565 3.611 308,120 -0.03(-0.71%)
Aug 10, 2007 3.636 3.660 3.563 3.636 254,676 -0.04(-1.17%)
Aug 09, 2007 3.701 3.755 3.649 3.679 196,119 -0.09(-2.29%)
Aug 08, 2007 3.667 3.768 3.667 3.766 290,460 +0.11(+2.88%)
Aug 07, 2007 3.604 3.679 3.553 3.660 327,639 +0.07(+1.86%)
Aug 06, 2007 3.626 3.636 3.550 3.593 286,742 -0.06(-1.76%)
Aug 03, 2007 3.647 3.664 3.639 3.658 244,916 +0.02(+0.53%)
Aug 02, 2007 3.690 3.690 3.533 3.639 387,126 -0.01(-0.24%)
Aug 01, 2007 3.615 3.669 3.604 3.647 219,356 -0.02(-0.41%)
Jul 31, 2007 3.701 3.755 3.656 3.662 174,741 -0.01(-0.35%)
Jul 30, 2007 3.636 3.690 3.613 3.675 206,808 +0.02(+0.47%)
Jul 27, 2007 3.701 3.733 3.587 3.658 296,502 -0.06(-1.73%)
Jul 26, 2007 3.720 3.742 3.593 3.723 262,111 -0.04(-1.09%)
Jul 25, 2007 3.744 3.839 3.725 3.763 316,486 +0.01(+0.17%)
Jul 24, 2007 3.819 3.927 3.725 3.757 413,151 -0.05(-1.41%)
Jul 23, 2007 3.813 3.869 3.768 3.811 283,954 -0.01(-0.34%)
Jul 20, 2007 3.862 3.912 3.789 3.824 338,328 -0.03(-0.84%)
Jul 19, 2007 3.787 3.857 3.787 3.856 420,122 +0.05(+1.30%)
Jul 18, 2007 3.854 3.856 3.723 3.806 472,173 -0.04(-1.06%)
Jul 17, 2007 3.910 3.931 3.824 3.847 246,310 -0.08(-2.01%)
Jul 16, 2007 3.933 3.959 3.912 3.926 160,334 -0.01(-0.18%)
Jul 13, 2007 3.927 3.966 3.905 3.933 143,603 +0.02(+0.44%)
Jul 12, 2007 3.927 3.955 3.877 3.916 264,435 -0.02(-0.49%)
Jul 11, 2007 4.017 4.017 3.916 3.936 231,903 -0.08(-2.04%)
Jul 10, 2007 4.045 4.084 3.983 4.017 97,594 -0.03(-0.85%)
Jul 09, 2007 4.056 4.088 4.015 4.052 117,578 -0.04(-0.89%)
Jul 06, 2007 4.067 4.100 4.024 4.088 84,582 +0.04(+0.90%)
Jul 05, 2007 4.088 4.110 4.013 4.052 73,893 -0.02(-0.48%)
Jul 03, 2007 4.067 4.134 4.050 4.071 159,869 +0.04(+0.96%)
Jul 02, 2007 3.981 4.041 3.938 4.032 110,142 +0.08(+2.07%)
Jun 29, 2007 3.951 3.958 3.916 3.951 232,833 +0.01(+0.22%)
Jun 28, 2007 3.895 3.959 3.895 3.942 222,609 +0.01(+0.33%)
Jun 27, 2007 3.884 4.000 3.862 3.929 305,797 +0.06(+1.56%)
Jun 26, 2007 3.895 3.961 3.867 3.869 326,710 -0.03(-0.77%)
Jun 25, 2007 3.946 3.983 3.899 3.899 158,475 -0.04(-0.98%)
Jun 22, 2007 4.009 4.011 3.920 3.938 167,305 -0.07(-1.72%)
Jun 21, 2007 4.067 4.149 3.996 4.007 153,363 -0.05(-1.33%)
Jun 20, 2007 4.067 4.088 4.011 4.060 113,395 +0.02(+0.59%)
Jun 19, 2007 4.024 4.058 4.017 4.037 181,712 +0.01(+0.32%)
Jun 18, 2007 4.078 4.304 3.994 4.024 476,820 -0.05(-1.27%)
Jun 15, 2007 4.063 4.172 4.052 4.075 163,587 +0.02(+0.58%)
Jun 14, 2007 4.090 4.131 4.035 4.052 118,972 -0.05(-1.31%)
Jun 13, 2007 4.067 4.106 4.045 4.106 214,243 -0.01(-0.16%)
Jun 12, 2007 4.123 4.151 4.095 4.112 156,616 -0.02(-0.47%)
Jun 11, 2007 4.170 4.213 4.037 4.131 347,623 -0.03(-0.72%)
Jun 08, 2007 4.138 4.161 4.103 4.161 100,848 +0.03(+0.62%)
Jun 07, 2007 4.196 4.211 4.095 4.136 177,064 -0.07(-1.69%)
Jun 06, 2007 4.239 4.271 4.187 4.207 87,835 -0.02(-0.51%)
Jun 05, 2007 4.226 4.239 4.202 4.228 142,674 -0.02(-0.46%)
Jun 04, 2007 4.250 4.250 4.198 4.248 194,724 -0.00(-0.05%)
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.