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: 12:53 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 (%)
Aug 31, 2009 2.300 2.300 2.272 2.278 161,789 -0.03(-1.43%)
Aug 28, 2009 2.326 2.326 2.292 2.311 255,968 +0.01(+0.28%)
Aug 27, 2009 2.302 2.309 2.281 2.305 246,682 +0.00(+0.00%)
Aug 26, 2009 2.311 2.315 2.289 2.305 300,889 -0.02(-0.65%)
Aug 25, 2009 2.343 2.343 2.296 2.320 203,838 +0.02(+0.84%)
Aug 24, 2009 2.345 2.345 2.287 2.300 210,944 -0.01(-0.56%)
Aug 21, 2009 2.296 2.343 2.295 2.313 241,960 +0.04(+1.70%)
Aug 20, 2009 2.259 2.277 2.257 2.274 245,121 +0.02(+0.95%)
Aug 19, 2009 2.212 2.259 2.210 2.253 232,810 +0.02(+0.67%)
Aug 18, 2009 2.236 2.248 2.215 2.238 198,619 +0.02(+0.97%)
Aug 17, 2009 2.234 2.234 2.199 2.216 205,172 -0.05(-2.00%)
Aug 14, 2009 2.296 2.296 2.246 2.262 197,067 -0.02(-1.03%)
Aug 13, 2009 2.313 2.313 2.257 2.285 174,797 +0.00(+0.19%)
Aug 12, 2009 2.279 2.300 2.242 2.281 281,142 +0.01(+0.57%)
Aug 11, 2009 2.270 2.272 2.227 2.268 192,470 -0.02(-0.85%)
Aug 10, 2009 2.294 2.294 2.257 2.287 221,986 +0.00(+0.00%)
Aug 07, 2009 2.281 2.296 2.249 2.287 260,294 +0.03(+1.43%)
Aug 06, 2009 2.279 2.279 2.221 2.255 217,840 -0.01(-0.57%)
Aug 05, 2009 2.277 2.277 2.233 2.268 256,693 +0.00(+0.09%)
Aug 04, 2009 2.238 2.266 2.227 2.266 322,602 +0.01(+0.57%)
Aug 03, 2009 2.259 2.266 2.234 2.253 298,649 +0.01(+0.58%)
Jul 31, 2009 2.244 2.244 2.206 2.240 266,364 +0.01(+0.48%)
Jul 30, 2009 2.184 2.246 2.184 2.229 472,651 +0.05(+2.07%)
Jul 29, 2009 2.197 2.197 2.169 2.184 248,801 -0.02(-0.78%)
Jul 28, 2009 2.180 2.201 2.175 2.201 107,851 +0.03(+1.39%)
Jul 27, 2009 2.188 2.199 2.165 2.171 309,161 -0.02(-1.08%)
Jul 24, 2009 2.195 2.199 2.152 2.195 1,189 +0.01(+0.39%)
Jul 23, 2009 2.171 2.195 2.169 2.186 284,572 +0.05(+2.52%)
Jul 22, 2009 2.137 2.158 2.130 2.132 145,834 +0.00(+0.10%)
Jul 21, 2009 2.178 2.178 2.115 2.130 251,018 -0.00(-0.10%)
Jul 20, 2009 2.137 2.160 2.109 2.132 323,866 +0.02(+1.02%)
Jul 17, 2009 2.109 2.115 2.089 2.111 180,810 +0.00(+0.10%)
Jul 16, 2009 2.094 2.109 2.076 2.109 179,509 +0.02(+0.93%)
Jul 15, 2009 2.098 2.098 2.053 2.089 335,610 +0.04(+1.89%)
Jul 14, 2009 2.042 2.051 2.018 2.051 150,686 +0.02(+0.95%)
Jul 13, 2009 1.990 2.036 1.986 2.031 246,933 +0.03(+1.61%)
Jul 10, 2009 1.975 1.999 1.956 1.999 117,276 +0.03(+1.42%)
Jul 09, 2009 1.975 1.991 1.971 1.971 123,819 +0.00(+0.11%)
Jul 08, 2009 1.988 1.993 1.958 1.969 71,448 -0.03(-1.61%)
Jul 07, 2009 2.031 2.031 1.960 2.001 113,660 -0.02(-0.85%)
Jul 06, 2009 2.033 2.036 2.001 2.018 101,303 -0.02(-1.16%)
Jul 02, 2009 2.070 2.072 2.042 2.042 356,183 -0.06(-2.67%)
Jul 01, 2009 2.083 2.102 2.083 2.098 355,542 +0.01(+0.31%)
Jun 30, 2009 2.104 2.104 2.038 2.091 249,531 +0.00(+0.21%)
Jun 29, 2009 2.083 2.087 2.051 2.087 107,247 +0.02(+1.15%)
Jun 26, 2009 2.064 2.064 2.029 2.064 194,645 +0.01(+0.31%)
Jun 25, 2009 2.016 2.057 2.016 2.057 84,461 +0.05(+2.69%)
Jun 24, 2009 2.010 2.016 1.984 2.003 165,558 +0.02(+0.98%)
Jun 23, 2009 2.008 2.008 1.962 1.984 274,655 +0.00(+0.00%)
Jun 22, 2009 2.040 2.040 1.975 1.984 205,929 -0.06(-3.15%)
Jun 19, 2009 2.070 2.070 2.031 2.048 126,204 +0.00(+0.21%)
Jun 18, 2009 2.010 2.046 2.005 2.044 250,182 +0.02(+0.96%)
Jun 17, 2009 2.018 2.055 2.010 2.025 276,546 -0.00(-0.21%)
Jun 16, 2009 2.059 2.063 2.021 2.029 152,587 -0.02(-0.95%)
Jun 15, 2009 2.079 2.079 2.031 2.048 215,772 -0.05(-2.16%)
Jun 12, 2009 2.076 2.094 2.057 2.094 192,498 +0.02(+0.73%)
Jun 11, 2009 2.096 2.102 2.066 2.079 394,036 -0.05(-2.23%)
Jun 10, 2009 2.171 2.171 2.098 2.126 293,941 -0.02(-1.00%)
Jun 09, 2009 2.130 2.147 2.100 2.147 237,304 +0.04(+1.73%)
Jun 08, 2009 2.102 2.115 2.076 2.111 227,117 -0.00(-0.20%)
Jun 05, 2009 2.152 2.152 2.100 2.115 293,793 -0.01(-0.41%)
Jun 04, 2009 2.098 2.126 2.087 2.124 177,297 +0.03(+1.23%)
Jun 03, 2009 2.124 2.124 2.068 2.098 269,380 -0.04(-1.71%)
Jun 02, 2009 2.124 2.135 2.091 2.135 243,596 +0.02(+0.81%)
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.