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, 2017 7.294 7.294 7.242 7.246 91,363 -0.01(-0.13%)
Aug 30, 2017 7.251 7.256 7.226 7.256 45,784 +0.01(+0.20%)
Aug 29, 2017 7.227 7.242 7.199 7.242 105,953 +0.00(+0.07%)
Aug 28, 2017 7.303 7.303 7.209 7.237 61,632 -0.02(-0.26%)
Aug 25, 2017 7.265 7.265 7.213 7.256 57,896 +0.03(+0.39%)
Aug 24, 2017 7.284 7.284 7.209 7.227 49,866 -0.03(-0.46%)
Aug 23, 2017 7.227 7.289 7.199 7.261 97,238 +0.03(+0.39%)
Aug 22, 2017 7.175 7.232 7.175 7.232 71,407 +0.09(+1.26%)
Aug 21, 2017 7.180 7.180 7.100 7.142 91,718 +0.00(+0.07%)
Aug 18, 2017 7.171 7.209 7.133 7.138 109,141 -0.04(-0.59%)
Aug 17, 2017 7.180 7.194 7.128 7.180 69,276 +0.01(+0.20%)
Aug 16, 2017 7.180 7.237 7.157 7.166 196,763 -0.02(-0.33%)
Aug 15, 2017 7.175 7.190 7.114 7.190 89,917 +0.02(+0.33%)
Aug 14, 2017 7.081 7.166 7.081 7.166 45,344 +0.12(+1.68%)
Aug 11, 2017 6.915 7.109 6.915 7.048 107,289 +0.05(+0.68%)
Aug 10, 2017 7.185 7.194 6.977 7.000 142,739 -0.18(-2.50%)
Aug 09, 2017 7.270 7.270 7.180 7.180 94,492 -0.12(-1.62%)
Aug 08, 2017 7.294 7.313 7.270 7.298 97,177 +0.02(+0.26%)
Aug 07, 2017 7.279 7.279 7.251 7.279 86,627 +0.00(+0.00%)
Aug 04, 2017 7.279 7.287 7.265 7.279 88,938 +0.01(+0.20%)
Aug 03, 2017 7.289 7.289 7.242 7.265 111,494 +0.00(+0.07%)
Aug 02, 2017 7.246 7.265 7.223 7.261 138,061 +0.02(+0.26%)
Aug 01, 2017 7.294 7.294 7.199 7.242 89,177 +0.06(+0.79%)
Jul 31, 2017 7.223 7.237 7.180 7.185 80,761 -0.02(-0.33%)
Jul 28, 2017 7.204 7.209 7.166 7.209 89,276 +0.02(+0.33%)
Jul 27, 2017 7.227 7.227 7.138 7.185 99,426 +0.00(+0.00%)
Jul 26, 2017 7.308 7.308 7.185 7.185 94,788 -0.08(-1.04%)
Jul 25, 2017 7.294 7.294 7.246 7.261 84,061 +0.00(+0.00%)
Jul 24, 2017 7.303 7.303 7.251 7.261 90,524 +0.01(+0.13%)
Jul 21, 2017 7.246 7.261 7.237 7.251 95,763 +0.00(+0.00%)
Jul 20, 2017 7.270 7.270 7.237 7.251 50,393 -0.00(-0.07%)
Jul 19, 2017 7.246 7.279 7.232 7.256 109,875 +0.05(+0.72%)
Jul 18, 2017 7.218 7.256 7.190 7.204 207,500 +0.00(+0.07%)
Jul 17, 2017 7.161 7.232 7.152 7.199 124,976 +0.03(+0.40%)
Jul 14, 2017 7.199 7.199 7.161 7.171 87,283 +0.01(+0.13%)
Jul 13, 2017 7.190 7.194 7.123 7.161 178,462 +0.02(+0.33%)
Jul 12, 2017 7.128 7.142 7.077 7.138 82,868 +0.08(+1.07%)
Jul 11, 2017 7.071 7.076 7.048 7.062 70,086 +0.00(+0.00%)
Jul 10, 2017 7.019 7.067 7.019 7.062 118,171 +0.05(+0.67%)
Jul 07, 2017 7.019 7.043 6.996 7.015 118,674 +0.04(+0.61%)
Jul 06, 2017 7.019 7.029 6.953 6.972 190,866 -0.03(-0.47%)
Jul 05, 2017 7.038 7.038 6.953 7.005 175,037 -0.00(-0.07%)
Jul 03, 2017 6.986 7.010 6.930 7.010 136,940 +0.08(+1.09%)
Jun 30, 2017 6.911 6.934 6.877 6.934 148,951 +0.08(+1.10%)
Jun 29, 2017 6.915 6.920 6.821 6.859 103,194 -0.05(-0.68%)
Jun 28, 2017 6.934 6.934 6.873 6.906 96,069 +0.03(+0.48%)
Jun 27, 2017 7.000 7.000 6.840 6.873 113,923 -0.09(-1.29%)
Jun 26, 2017 7.005 7.005 6.939 6.963 98,279 -0.01(-0.14%)
Jun 23, 2017 6.977 6.977 6.920 6.972 125,050 +0.03(+0.41%)
Jun 22, 2017 6.963 6.972 6.911 6.944 104,648 +0.00(+0.00%)
Jun 21, 2017 6.977 6.989 6.929 6.944 130,737 -0.05(-0.68%)
Jun 20, 2017 6.996 7.015 6.948 6.991 141,560 -0.00(-0.07%)
Jun 19, 2017 6.972 6.996 6.948 6.996 152,767 +0.07(+0.96%)
Jun 16, 2017 6.958 6.958 6.901 6.929 120,224 +0.03(+0.48%)
Jun 15, 2017 6.958 6.958 6.882 6.896 108,507 -0.02(-0.27%)
Jun 14, 2017 6.991 6.991 6.906 6.915 73,591 -0.05(-0.68%)
Jun 13, 2017 6.963 6.963 6.915 6.963 111,160 +0.05(+0.67%)
Jun 12, 2017 6.958 6.958 6.870 6.916 84,247 -0.04(-0.60%)
Jun 09, 2017 6.968 6.991 6.889 6.958 218,007 +0.02(+0.33%)
Jun 08, 2017 6.940 6.940 6.879 6.935 101,184 +0.03(+0.47%)
Jun 07, 2017 6.921 6.921 6.870 6.903 98,825 +0.02(+0.27%)
Jun 06, 2017 6.889 6.889 6.861 6.884 133,522 -0.00(-0.07%)
Jun 05, 2017 6.912 6.912 6.889 6.889 63,919 -0.04(-0.60%)
Jun 02, 2017 6.930 6.930 6.893 6.930 59,731 +0.03(+0.48%)
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.