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 )

14.05 -0.03 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2009 1.988 1.999 1.954 1.982 260,824 -0.00(-0.11%)
Apr 29, 2009 1.937 1.984 1.934 1.984 250,516 +0.05(+2.44%)
Apr 28, 2009 1.904 1.937 1.874 1.937 171,646 +0.00(+0.00%)
Apr 27, 2009 1.917 1.943 1.894 1.937 281,008 -0.01(-0.33%)
Apr 24, 2009 1.941 1.952 1.926 1.943 722,452 +0.02(+1.23%)
Apr 23, 2009 1.909 1.919 1.883 1.919 244,117 +0.02(+1.02%)
Apr 22, 2009 1.898 1.939 1.898 1.900 234,896 -0.02(-0.90%)
Apr 21, 2009 1.857 1.919 1.857 1.917 142,725 +0.03(+1.48%)
Apr 20, 2009 1.874 1.900 1.866 1.889 142,474 -0.05(-2.77%)
Apr 17, 2009 1.947 1.947 1.922 1.943 193,093 +0.01(+0.33%)
Apr 16, 2009 1.909 1.941 1.876 1.937 126,534 +0.04(+2.27%)
Apr 15, 2009 1.866 1.894 1.859 1.894 104,705 +0.02(+1.15%)
Apr 14, 2009 1.902 1.902 1.853 1.872 194,483 -0.05(-2.36%)
Apr 13, 2009 1.917 1.934 1.887 1.917 256,943 -0.03(-1.76%)
Apr 09, 2009 1.913 1.952 1.898 1.952 277,345 +0.09(+4.73%)
Apr 08, 2009 1.874 1.874 1.833 1.863 206,691 -0.00(-0.23%)
Apr 07, 2009 1.861 1.868 1.831 1.868 70,272 +0.00(+0.12%)
Apr 06, 2009 1.894 1.894 1.840 1.866 462,804 -0.03(-1.48%)
Apr 03, 2009 1.889 1.902 1.853 1.894 381,888 +0.00(+0.23%)
Apr 02, 2009 1.840 1.906 1.840 1.889 220,522 +0.06(+3.54%)
Apr 01, 2009 1.799 1.829 1.771 1.825 154,883 +0.03(+1.44%)
Mar 31, 2009 1.773 1.823 1.773 1.799 184,403 +0.03(+1.83%)
Mar 30, 2009 1.823 1.823 1.747 1.767 258,682 -0.09(-4.76%)
Mar 26, 2009 1.846 1.855 1.810 1.855 173,114 +0.05(+2.86%)
Mar 25, 2009 1.818 1.870 1.747 1.803 280,738 +0.02(+1.21%)
Mar 24, 2009 1.812 1.823 1.771 1.782 134,885 -0.03(-1.66%)
Mar 23, 2009 1.784 1.827 1.784 1.812 212,640 +0.09(+5.25%)
Mar 20, 2009 1.745 1.760 1.702 1.721 144,928 -0.02(-1.24%)
Mar 19, 2009 1.810 1.810 1.743 1.743 205,818 -0.04(-2.17%)
Mar 18, 2009 1.745 1.795 1.717 1.782 123,476 +0.03(+1.84%)
Mar 17, 2009 1.711 1.749 1.687 1.749 442,871 +0.06(+3.30%)
Mar 16, 2009 1.732 1.771 1.693 1.693 332,129 -0.03(-1.75%)
Mar 13, 2009 1.736 1.743 1.693 1.724 0 +0.01(+0.75%)
Mar 12, 2009 1.635 1.711 1.617 1.711 275,305 +0.08(+4.61%)
Mar 11, 2009 1.631 1.739 1.610 1.635 305,439 -0.02(-1.04%)
Mar 10, 2009 1.549 1.653 1.549 1.653 299,695 +0.13(+8.32%)
Mar 09, 2009 1.538 1.573 1.517 1.526 389,988 -0.03(-2.21%)
Mar 06, 2009 1.575 1.599 1.513 1.560 0 -0.03(-1.76%)
Mar 05, 2009 1.551 1.637 1.551 1.588 206,468 -0.05(-3.33%)
Mar 04, 2009 1.637 1.691 1.629 1.643 200,557 -0.03(-1.57%)
Mar 02, 2009 1.767 1.776 1.663 1.669 433,479 -0.16(-8.54%)
Feb 27, 2009 1.820 1.870 1.803 1.825 0 -0.02(-1.17%)
Feb 26, 2009 1.874 1.911 1.827 1.846 267,233 +0.02(+1.06%)
Feb 25, 2009 1.816 1.881 1.770 1.827 363,010 +0.03(+1.68%)
Feb 24, 2009 1.721 1.805 1.685 1.797 470,030 +0.08(+4.51%)
Feb 23, 2009 1.833 1.845 1.713 1.719 508,343 -0.13(-7.09%)
Feb 20, 2009 1.857 1.872 1.773 1.851 373,318 -0.04(-2.05%)
Feb 19, 2009 1.932 1.932 1.870 1.889 175,847 -0.04(-2.01%)
Feb 18, 2009 1.943 1.943 1.894 1.928 215,679 +0.01(+0.65%)
Feb 17, 2009 1.990 1.990 1.904 1.916 234,343 -0.11(-5.39%)
Feb 13, 2009 2.094 2.094 2.023 2.025 102,051 -0.04(-1.98%)
Feb 12, 2009 2.031 2.066 1.988 2.066 190,309 +0.03(+1.27%)
Feb 11, 2009 2.061 2.095 2.033 2.040 141,103 -0.02(-0.84%)
Feb 10, 2009 2.128 2.128 2.036 2.057 209,619 -0.09(-4.11%)
Feb 09, 2009 2.119 2.145 2.107 2.145 246,938 +0.03(+1.42%)
Feb 06, 2009 2.109 2.122 2.089 2.115 206,157 +0.03(+1.55%)
Feb 05, 2009 2.066 2.087 2.003 2.083 132,408 +0.03(+1.57%)
Feb 04, 2009 2.126 2.126 2.025 2.051 178,854 -0.03(-1.65%)
Feb 03, 2009 2.031 2.160 1.986 2.085 331,906 +0.06(+3.09%)
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.