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 +0.15 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Sep 30, 2008 2.586 2.642 2.535 2.614 610,595 +0.07(+2.71%)
Sep 29, 2008 2.627 2.657 2.472 2.546 491,487 -0.16(-5.81%)
Sep 26, 2008 2.664 2.703 2.601 2.703 0 +0.01(+0.48%)
Sep 25, 2008 2.664 2.698 2.647 2.690 285,167 +0.05(+1.79%)
Sep 24, 2008 2.698 2.705 2.629 2.642 286,194 -0.03(-1.21%)
Sep 23, 2008 2.726 2.728 2.664 2.675 480,993 -0.06(-2.33%)
Sep 22, 2008 2.845 2.845 2.728 2.738 261,382 -0.12(-4.24%)
Sep 19, 2008 2.894 2.894 2.817 2.860 0 +0.22(+8.49%)
Sep 18, 2008 2.550 3.206 2.470 2.636 728,596 +0.04(+1.73%)
Sep 17, 2008 2.640 2.681 2.569 2.591 887,095 -0.11(-3.97%)
Sep 16, 2008 2.606 2.721 2.606 2.698 872,033 -0.05(-1.95%)
Sep 15, 2008 2.810 2.840 2.752 2.752 308,525 -0.14(-4.91%)
Sep 12, 2008 2.868 2.901 2.868 2.894 217,115 +0.01(+0.45%)
Sep 11, 2008 2.823 2.881 2.823 2.881 263,580 -0.08(-2.55%)
Sep 10, 2008 2.965 2.989 2.918 2.957 319,056 -0.01(-0.43%)
Sep 09, 2008 3.023 3.025 2.954 2.969 273,906 -0.08(-2.47%)
Sep 08, 2008 3.047 3.047 2.993 3.045 251,371 +0.07(+2.31%)
Sep 05, 2008 2.969 2.984 2.926 2.976 0 -0.01(-0.36%)
Sep 04, 2008 3.017 3.028 2.957 2.987 483,298 -0.04(-1.28%)
Sep 03, 2008 3.038 3.060 3.021 3.025 166,180 -0.02(-0.57%)
Sep 02, 2008 3.068 3.077 3.043 3.043 533,049 -0.00(-0.14%)
Aug 29, 2008 3.071 3.077 3.025 3.047 214,810 -0.02(-0.77%)
Aug 28, 2008 3.023 3.071 3.023 3.071 162,044 +0.05(+1.49%)
Aug 27, 2008 3.023 3.038 3.002 3.025 184,035 +0.03(+0.86%)
Aug 26, 2008 2.980 3.021 2.980 3.000 261,521 +0.01(+0.36%)
Aug 25, 2008 3.008 3.008 2.978 2.989 213,625 -0.03(-1.00%)
Aug 22, 2008 2.993 3.032 2.993 3.019 201,821 +0.03(+1.15%)
Aug 21, 2008 2.980 3.002 2.967 2.984 243,327 +0.00(+0.00%)
Aug 20, 2008 2.978 3.006 2.972 2.984 164,558 +0.00(+0.07%)
Aug 19, 2008 2.989 2.995 2.965 2.982 171,957 -0.02(-0.79%)
Aug 18, 2008 3.025 3.047 2.991 3.006 216,679 -0.02(-0.78%)
Aug 15, 2008 3.043 3.051 3.010 3.030 0 -0.01(-0.35%)
Aug 14, 2008 3.028 3.055 3.021 3.040 216,892 -0.00(-0.14%)
Aug 13, 2008 3.023 3.047 3.002 3.045 167,454 +0.01(+0.35%)
Aug 12, 2008 3.053 3.057 3.030 3.034 82,128 -0.02(-0.77%)
Aug 11, 2008 3.038 3.081 3.038 3.058 169,145 +0.01(+0.21%)
Aug 08, 2008 2.993 3.051 2.993 3.051 137,562 +0.06(+2.16%)
Aug 07, 2008 3.043 3.043 2.984 2.987 128,272 -0.05(-1.70%)
Aug 06, 2008 3.021 3.043 3.004 3.038 192,154 +0.00(+0.07%)
Aug 05, 2008 2.993 3.036 2.987 3.036 244,126 +0.06(+2.17%)
Aug 04, 2008 3.015 3.015 2.965 2.972 136,502 -0.04(-1.22%)
Aug 01, 2008 3.006 3.010 2.985 3.008 195,640 +0.01(+0.29%)
Jul 31, 2008 3.019 3.062 2.997 3.000 219,258 -0.03(-1.06%)
Jul 30, 2008 3.034 3.043 3.002 3.032 212,087 +0.02(+0.79%)
Jul 29, 2008 3.008 3.064 2.944 3.008 459,601 +0.06(+2.19%)
Jul 28, 2008 2.997 3.004 2.913 2.944 559,985 -0.05(-1.58%)
Jul 25, 2008 2.997 3.008 2.989 2.991 106,262 +0.00(+0.00%)
Jul 24, 2008 3.034 3.077 2.991 2.991 180,838 -0.06(-1.84%)
Jul 23, 2008 3.023 3.066 3.023 3.047 210,312 +0.03(+0.93%)
Jul 22, 2008 2.980 3.025 2.978 3.019 179,760 +0.02(+0.79%)
Jul 21, 2008 3.032 3.032 2.959 2.995 141,819 -0.01(-0.41%)
Jul 18, 2008 2.991 3.010 2.959 3.008 156,477 +0.01(+0.42%)
Jul 17, 2008 2.959 3.004 2.937 2.995 329,122 +0.07(+2.35%)
Jul 16, 2008 2.834 2.929 2.834 2.926 261,029 +0.11(+3.74%)
Jul 15, 2008 2.873 2.881 2.797 2.821 483,670 -0.08(-2.82%)
Jul 14, 2008 2.967 2.967 2.901 2.903 340,499 -0.03(-0.95%)
Jul 11, 2008 2.916 2.974 2.916 2.931 322,485 -0.04(-1.45%)
Jul 10, 2008 3.000 3.025 2.963 2.974 243,262 -0.03(-0.86%)
Jul 09, 2008 3.105 3.105 2.995 3.000 254,425 -0.07(-2.18%)
Jul 08, 2008 3.000 3.066 2.984 3.066 283,805 +0.04(+1.42%)
Jul 07, 2008 2.982 3.062 2.982 3.023 479,743 -0.03(-0.99%)
Jul 04, 2008 3.062 3.075 3.034 3.053 147,451 +0.00(+0.00%)
Jul 03, 2008 3.062 3.075 3.034 3.053 147,451 +0.01(+0.21%)
Jul 02, 2008 3.090 3.109 3.047 3.047 173,927 -0.03(-0.98%)
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.