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 )

14.32 +0.04 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2015 5.594 5.651 5.569 5.651 293,424 +0.11(+2.00%)
Sep 29, 2015 5.541 5.541 5.453 5.541 330,651 -0.00(-0.07%)
Sep 28, 2015 5.651 5.651 5.515 5.545 208,329 -0.10(-1.82%)
Sep 25, 2015 5.684 5.684 5.614 5.647 90,488 -0.01(-0.14%)
Sep 24, 2015 5.602 5.655 5.561 5.655 118,701 -0.02(-0.43%)
Sep 23, 2015 5.635 5.680 5.602 5.680 159,517 +0.02(+0.29%)
Sep 22, 2015 5.631 5.664 5.582 5.664 143,280 -0.05(-0.93%)
Sep 21, 2015 5.766 5.774 5.680 5.717 144,499 -0.04(-0.64%)
Sep 18, 2015 5.713 5.766 5.709 5.754 128,220 -0.05(-0.92%)
Sep 17, 2015 5.741 5.852 5.713 5.807 88,155 +0.04(+0.64%)
Sep 16, 2015 5.700 5.791 5.614 5.770 166,364 +0.08(+1.44%)
Sep 15, 2015 5.614 5.713 5.610 5.688 182,058 +0.07(+1.31%)
Sep 14, 2015 5.676 5.680 5.611 5.614 111,559 -0.06(-1.08%)
Sep 11, 2015 5.659 5.676 5.618 5.676 235,778 +0.05(+0.81%)
Sep 10, 2015 5.594 5.652 5.573 5.630 521,453 +0.04(+0.78%)
Sep 09, 2015 5.706 5.706 5.576 5.587 104,203 -0.05(-0.96%)
Sep 08, 2015 5.641 5.649 5.612 5.641 136,535 +0.09(+1.63%)
Sep 04, 2015 5.540 5.551 5.551 5.551 128,311 -0.04(-0.78%)
Sep 03, 2015 5.591 5.641 5.580 5.594 191,455 +0.04(+0.65%)
Sep 02, 2015 5.522 5.562 5.511 5.558 91,665 +0.10(+1.92%)
Sep 01, 2015 5.544 5.565 5.432 5.453 224,724 -0.17(-2.96%)
Aug 31, 2015 5.612 5.659 5.591 5.620 102,610 -0.02(-0.34%)
Aug 28, 2015 5.623 5.659 5.598 5.639 74,509 +0.01(+0.21%)
Aug 27, 2015 5.558 5.652 5.529 5.627 123,621 +0.14(+2.50%)
Aug 26, 2015 5.421 5.504 5.363 5.489 229,025 +0.17(+3.20%)
Aug 25, 2015 5.453 5.489 5.312 5.319 194,701 +0.01(+0.20%)
Aug 24, 2015 5.247 5.460 4.748 5.309 653,559 -0.34(-6.02%)
Aug 21, 2015 5.790 5.808 5.641 5.649 208,760 -0.20(-3.40%)
Aug 20, 2015 5.902 5.916 5.847 5.847 142,096 -0.09(-1.52%)
Aug 19, 2015 5.931 5.952 5.891 5.938 117,529 +0.00(+0.06%)
Aug 18, 2015 5.916 5.941 5.912 5.934 117,750 +0.01(+0.18%)
Aug 17, 2015 5.912 5.941 5.862 5.923 82,628 +0.00(+0.06%)
Aug 14, 2015 5.909 5.920 5.889 5.920 54,347 +0.01(+0.18%)
Aug 13, 2015 5.927 5.931 5.876 5.909 131,688 -0.00(-0.06%)
Aug 12, 2015 5.855 5.923 5.811 5.912 107,632 +0.03(+0.49%)
Aug 11, 2015 5.876 5.884 5.858 5.884 107,989 -0.01(-0.25%)
Aug 10, 2015 5.851 5.916 5.851 5.898 82,097 +0.07(+1.24%)
Aug 07, 2015 5.876 5.876 5.815 5.826 87,044 -0.06(-1.04%)
Aug 06, 2015 5.949 5.959 5.858 5.887 98,033 -0.06(-1.03%)
Aug 05, 2015 5.978 5.985 5.916 5.949 150,984 +0.00(+0.00%)
Aug 04, 2015 5.949 5.963 5.923 5.949 89,939 +0.00(+0.00%)
Aug 03, 2015 5.956 5.999 5.920 5.949 112,430 -0.01(-0.24%)
Jul 31, 2015 5.956 5.963 5.934 5.963 63,920 +0.02(+0.37%)
Jul 30, 2015 5.923 5.941 5.916 5.941 120,709 -0.00(-0.06%)
Jul 29, 2015 5.876 5.945 5.858 5.945 67,380 +0.05(+0.86%)
Jul 28, 2015 5.808 5.898 5.793 5.894 310,820 +0.09(+1.56%)
Jul 27, 2015 5.826 5.826 5.768 5.804 159,440 -0.06(-1.05%)
Jul 24, 2015 5.894 5.894 5.826 5.865 93,794 -0.03(-0.43%)
Jul 23, 2015 5.898 5.923 5.869 5.891 87,168 +0.01(+0.12%)
Jul 22, 2015 5.876 5.900 5.876 5.884 74,415 -0.01(-0.18%)
Jul 21, 2015 5.920 5.923 5.884 5.894 100,724 -0.02(-0.32%)
Jul 20, 2015 5.920 5.934 5.898 5.913 176,140 -0.01(-0.11%)
Jul 17, 2015 5.931 5.945 5.912 5.920 125,443 -0.01(-0.24%)
Jul 16, 2015 5.916 5.941 5.912 5.934 75,880 +0.03(+0.55%)
Jul 15, 2015 5.894 5.909 5.880 5.902 84,644 +0.00(+0.00%)
Jul 14, 2015 5.876 5.909 5.876 5.902 79,934 +0.04(+0.62%)
Jul 13, 2015 5.840 5.880 5.815 5.865 123,416 +0.06(+1.00%)
Jul 10, 2015 5.793 5.818 5.768 5.808 70,775 +0.08(+1.45%)
Jul 09, 2015 5.753 5.779 5.706 5.724 187,227 +0.03(+0.57%)
Jul 08, 2015 5.743 5.757 5.688 5.692 195,077 -0.08(-1.44%)
Jul 07, 2015 5.757 5.779 5.696 5.775 94,485 +0.04(+0.69%)
Jul 06, 2015 5.735 5.793 5.699 5.735 123,663 -0.04(-0.69%)
Jul 02, 2015 5.811 5.775 5.775 5.775 107,294 -0.01(-0.25%)
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.