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 )

15.56 +0.08 (+0.52%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2016 5.843 5.868 5.809 5.868 95,760 +0.06(+1.03%)
Sep 29, 2016 5.851 5.862 5.794 5.809 137,628 -0.03(-0.51%)
Sep 28, 2016 5.796 5.843 5.787 5.839 207,177 +0.03(+0.59%)
Sep 27, 2016 5.757 5.809 5.740 5.804 201,326 +0.06(+1.04%)
Sep 26, 2016 5.817 5.817 5.740 5.745 132,831 -0.07(-1.18%)
Sep 23, 2016 5.804 5.826 5.796 5.813 141,790 -0.03(-0.44%)
Sep 22, 2016 5.856 5.881 5.830 5.839 166,709 +0.02(+0.37%)
Sep 21, 2016 5.766 5.826 5.757 5.817 119,622 +0.05(+0.89%)
Sep 20, 2016 5.792 5.834 5.753 5.766 107,135 -0.01(-0.22%)
Sep 19, 2016 5.813 5.830 5.766 5.779 121,720 -0.02(-0.30%)
Sep 16, 2016 5.813 5.813 5.774 5.796 70,619 -0.01(-0.15%)
Sep 15, 2016 5.821 5.821 5.779 5.805 153,843 +0.00(+0.08%)
Sep 14, 2016 5.792 5.817 5.774 5.800 152,905 -0.02(-0.29%)
Sep 13, 2016 5.800 5.830 5.762 5.817 180,871 -0.03(-0.45%)
Sep 12, 2016 5.802 5.865 5.772 5.844 119,863 +0.00(+0.07%)
Sep 09, 2016 5.923 5.923 5.823 5.840 86,370 -0.09(-1.48%)
Sep 08, 2016 6.032 6.066 5.923 5.927 281,848 -0.09(-1.53%)
Sep 07, 2016 6.036 6.057 6.015 6.020 54,719 -0.01(-0.21%)
Sep 06, 2016 6.078 6.078 6.015 6.032 100,830 -0.03(-0.48%)
Sep 02, 2016 6.041 6.062 6.062 6.062 42,969 +0.06(+1.05%)
Sep 01, 2016 6.015 6.028 5.986 5.999 65,633 -0.03(-0.49%)
Aug 31, 2016 6.045 6.053 5.823 6.028 87,521 -0.02(-0.28%)
Aug 30, 2016 6.074 6.074 6.045 6.045 50,173 -0.01(-0.14%)
Aug 29, 2016 6.078 6.086 6.053 6.053 45,349 +0.00(+0.00%)
Aug 26, 2016 6.095 6.104 6.053 6.053 95,914 -0.02(-0.34%)
Aug 25, 2016 6.108 6.121 6.070 6.074 45,401 -0.06(-0.96%)
Aug 24, 2016 6.154 6.154 6.091 6.133 57,600 +0.00(+0.00%)
Aug 23, 2016 6.166 6.179 6.133 6.133 81,465 -0.00(-0.07%)
Aug 22, 2016 6.133 6.154 6.112 6.137 70,142 +0.03(+0.48%)
Aug 19, 2016 6.087 6.112 6.078 6.108 55,096 +0.03(+0.48%)
Aug 18, 2016 6.032 6.078 6.032 6.078 32,508 +0.06(+1.02%)
Aug 17, 2016 6.024 6.061 6.011 6.017 89,276 +0.01(+0.09%)
Aug 16, 2016 6.057 6.062 5.982 6.011 99,154 -0.03(-0.49%)
Aug 15, 2016 6.036 6.145 6.032 6.041 100,679 +0.01(+0.14%)
Aug 12, 2016 6.057 6.087 5.999 6.032 119,094 -0.01(-0.14%)
Aug 11, 2016 6.053 6.129 6.036 6.041 127,616 +0.02(+0.28%)
Aug 10, 2016 6.091 6.116 5.999 6.024 130,825 -0.08(-1.24%)
Aug 09, 2016 6.078 6.099 6.053 6.099 108,703 +0.04(+0.69%)
Aug 08, 2016 6.141 6.141 6.057 6.057 90,827 -0.06(-0.96%)
Aug 05, 2016 6.137 6.147 6.112 6.116 65,855 +0.00(+0.00%)
Aug 04, 2016 6.099 6.120 6.078 6.116 77,111 +0.01(+0.21%)
Aug 03, 2016 6.099 6.103 6.074 6.103 107,531 +0.01(+0.14%)
Aug 02, 2016 6.112 6.112 6.057 6.095 91,711 -0.01(-0.14%)
Aug 01, 2016 6.137 6.137 6.082 6.103 99,125 -0.04(-0.68%)
Jul 29, 2016 6.103 6.149 6.095 6.145 146,513 +0.03(+0.48%)
Jul 28, 2016 6.141 6.141 6.062 6.116 64,922 -0.03(-0.41%)
Jul 27, 2016 6.129 6.158 6.124 6.141 68,856 +0.05(+0.76%)
Jul 26, 2016 6.074 6.112 6.070 6.095 67,189 +0.05(+0.83%)
Jul 25, 2016 6.087 6.137 6.036 6.045 116,650 -0.07(-1.16%)
Jul 22, 2016 6.166 6.166 6.112 6.116 106,721 -0.03(-0.55%)
Jul 21, 2016 6.158 6.170 6.117 6.149 160,116 +0.00(+0.07%)
Jul 20, 2016 6.120 6.145 6.108 6.145 102,625 +0.05(+0.89%)
Jul 19, 2016 6.082 6.112 6.041 6.091 134,737 -0.01(-0.14%)
Jul 18, 2016 6.074 6.103 6.042 6.099 78,034 +0.03(+0.55%)
Jul 15, 2016 5.969 6.074 5.969 6.066 187,936 +0.10(+1.61%)
Jul 14, 2016 6.036 6.049 5.953 5.969 121,021 -0.03(-0.49%)
Jul 13, 2016 6.032 6.041 5.974 5.999 134,608 -0.04(-0.69%)
Jul 12, 2016 6.032 6.041 5.982 6.041 112,178 +0.04(+0.63%)
Jul 11, 2016 5.982 6.007 5.944 6.003 88,306 +0.03(+0.56%)
Jul 08, 2016 5.986 5.953 5.923 5.969 76,741 +0.02(+0.28%)
Jul 07, 2016 5.936 5.974 5.902 5.953 135,074 -0.00(-0.07%)
Jul 06, 2016 5.860 5.957 5.844 5.957 103,129 +0.09(+1.57%)
Jul 05, 2016 5.907 5.911 5.823 5.865 94,501 -0.08(-1.41%)
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.