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 )

13.94 +0.10 (+0.72%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 6, 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, 2021 10.96 11.08 10.88 11.03 128,791 +0.05(+0.50%)
Apr 29, 2021 11.03 11.05 10.95 10.98 43,320 -0.02(-0.19%)
Apr 28, 2021 10.83 11.03 10.83 11.00 77,299 +0.12(+1.07%)
Apr 27, 2021 10.87 10.91 10.82 10.88 42,748 +0.02(+0.19%)
Apr 26, 2021 10.94 11.03 10.83 10.86 81,016 -0.07(-0.63%)
Apr 23, 2021 10.86 11.03 10.82 10.93 78,559 +0.12(+1.08%)
Apr 22, 2021 11.01 11.01 10.79 10.81 52,202 -0.16(-1.50%)
Apr 21, 2021 10.81 10.98 10.79 10.98 38,732 +0.19(+1.78%)
Apr 20, 2021 10.83 10.85 10.75 10.79 48,640 -0.01(-0.13%)
Apr 19, 2021 10.83 10.86 10.77 10.80 28,626 -0.02(-0.19%)
Apr 16, 2021 10.90 10.94 10.82 10.82 44,682 -0.03(-0.25%)
Apr 15, 2021 10.89 10.92 10.82 10.85 62,574 +0.05(+0.44%)
Apr 14, 2021 10.88 10.91 10.80 10.80 62,639 -0.07(-0.63%)
Apr 13, 2021 10.78 10.88 10.75 10.87 71,809 +0.12(+1.08%)
Apr 12, 2021 10.70 10.78 10.67 10.75 80,208 +0.08(+0.77%)
Apr 09, 2021 10.65 10.68 10.57 10.67 76,223 +0.06(+0.58%)
Apr 08, 2021 10.56 10.70 10.55 10.61 131,915 +0.13(+1.24%)
Apr 07, 2021 10.40 10.51 10.40 10.48 76,105 +0.08(+0.79%)
Apr 06, 2021 10.40 10.44 10.36 10.40 61,729 +0.01(+0.13%)
Apr 05, 2021 10.34 10.53 10.20 10.38 88,292 +0.05(+0.53%)
Apr 01, 2021 10.51 10.51 10.33 10.33 121,928 -0.09(-0.85%)
Mar 31, 2021 10.32 10.44 10.26 10.42 109,170 +0.07(+0.66%)
Mar 30, 2021 10.29 10.35 10.23 10.35 60,705 +0.10(+0.93%)
Mar 29, 2021 10.26 10.28 10.18 10.25 90,127 +0.01(+0.13%)
Mar 26, 2021 10.20 10.27 10.10 10.24 85,130 +0.00(+0.00%)
Mar 25, 2021 10.18 10.72 10.14 10.24 139,648 +0.05(+0.54%)
Mar 24, 2021 10.08 10.27 10.05 10.18 70,912 +0.16(+1.64%)
Mar 23, 2021 10.03 10.08 9.992 10.02 54,939 +0.03(+0.34%)
Mar 22, 2021 10.10 10.15 9.985 9.985 77,353 -0.08(-0.82%)
Mar 19, 2021 10.14 10.18 10.07 10.07 78,413 -0.05(-0.54%)
Mar 18, 2021 10.16 10.22 10.12 10.12 29,235 -0.05(-0.54%)
Mar 17, 2021 10.16 10.27 10.10 10.18 68,338 +0.02(+0.20%)
Mar 16, 2021 10.13 10.19 10.13 10.16 54,185 +0.06(+0.61%)
Mar 15, 2021 10.12 10.18 10.06 10.09 114,639 -0.01(-0.07%)
Mar 12, 2021 10.07 10.12 9.978 10.10 81,334 +0.01(+0.10%)
Mar 11, 2021 9.951 10.12 9.931 10.09 80,951 +0.20(+2.00%)
Mar 10, 2021 9.863 9.897 9.823 9.894 49,850 +0.06(+0.65%)
Mar 09, 2021 9.776 9.857 9.776 9.830 63,211 +0.09(+0.90%)
Mar 08, 2021 9.736 9.810 9.729 9.743 50,810 +0.04(+0.41%)
Mar 05, 2021 9.682 9.702 9.541 9.702 35,768 +0.07(+0.70%)
Mar 04, 2021 9.723 9.788 9.535 9.635 53,482 -0.11(-1.17%)
Mar 03, 2021 9.823 9.843 9.736 9.749 68,214 -0.06(-0.62%)
Mar 02, 2021 9.796 9.870 9.783 9.810 304,686 +0.06(+0.62%)
Mar 01, 2021 9.702 9.783 9.702 9.749 38,635 +0.15(+1.61%)
Feb 26, 2021 9.622 9.689 9.494 9.595 55,291 -0.01(-0.07%)
Feb 25, 2021 9.729 9.743 9.589 9.602 51,695 -0.13(-1.31%)
Feb 24, 2021 9.642 9.729 9.595 9.729 36,927 +0.09(+0.97%)
Feb 23, 2021 9.635 9.649 9.508 9.635 56,600 -0.05(-0.55%)
Feb 22, 2021 9.709 9.729 9.659 9.689 48,689 -0.09(-0.96%)
Feb 19, 2021 9.817 9.817 9.782 9.783 45,008 +0.03(+0.34%)
Feb 18, 2021 9.749 9.776 9.702 9.749 44,287 -0.05(-0.48%)
Feb 17, 2021 9.783 9.809 9.749 9.796 56,481 -0.01(-0.07%)
Feb 16, 2021 9.877 9.884 9.796 9.803 41,504 +0.01(+0.07%)
Feb 12, 2021 9.823 9.840 9.783 9.796 74,517 -0.01(-0.14%)
Feb 11, 2021 9.790 9.823 9.749 9.810 74,784 +0.03(+0.27%)
Feb 10, 2021 9.770 9.823 9.696 9.783 105,929 +0.02(+0.21%)
Feb 09, 2021 9.729 9.763 9.702 9.763 55,834 +0.03(+0.34%)
Feb 08, 2021 9.723 9.770 9.696 9.729 56,224 +0.05(+0.55%)
Feb 05, 2021 9.642 9.729 9.642 9.676 92,997 +0.01(+0.07%)
Feb 04, 2021 9.649 9.676 9.595 9.669 86,605 +0.08(+0.84%)
Feb 03, 2021 9.662 9.662 9.541 9.588 87,568 -0.01(-0.07%)
Feb 02, 2021 9.541 9.622 9.541 9.595 75,228 +0.16(+1.71%)
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.