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 (%)
Apr 30, 2009 1.985 1.995 1.950 1.978 261,283 -0.00(-0.11%)
Apr 29, 2009 1.933 1.980 1.931 1.980 250,957 +0.05(+2.44%)
Apr 28, 2009 1.901 1.933 1.871 1.933 171,948 +0.00(+0.00%)
Apr 27, 2009 1.914 1.940 1.890 1.933 281,502 -0.01(-0.33%)
Apr 24, 2009 1.937 1.948 1.922 1.940 723,725 +0.02(+1.23%)
Apr 23, 2009 1.905 1.916 1.879 1.916 244,547 +0.02(+1.02%)
Apr 22, 2009 1.895 1.935 1.895 1.897 235,310 -0.02(-0.90%)
Apr 21, 2009 1.854 1.916 1.854 1.914 142,976 +0.03(+1.48%)
Apr 20, 2009 1.871 1.897 1.862 1.886 142,725 -0.05(-2.77%)
Apr 17, 2009 1.944 1.944 1.918 1.940 193,433 +0.01(+0.33%)
Apr 16, 2009 1.905 1.937 1.873 1.933 126,756 +0.04(+2.27%)
Apr 15, 2009 1.862 1.890 1.856 1.890 104,889 +0.02(+1.15%)
Apr 14, 2009 1.899 1.899 1.849 1.869 194,825 -0.05(-2.36%)
Apr 13, 2009 1.914 1.931 1.884 1.914 257,396 -0.03(-1.76%)
Apr 09, 2009 1.910 1.948 1.895 1.948 277,834 +0.09(+4.73%)
Apr 08, 2009 1.871 1.871 1.830 1.860 207,055 -0.00(-0.23%)
Apr 07, 2009 1.858 1.864 1.828 1.864 70,396 +0.00(+0.12%)
Apr 06, 2009 1.890 1.890 1.837 1.862 463,619 -0.03(-1.48%)
Apr 03, 2009 1.886 1.899 1.849 1.890 382,561 +0.00(+0.23%)
Apr 02, 2009 1.837 1.903 1.837 1.886 220,910 +0.06(+3.54%)
Apr 01, 2009 1.796 1.826 1.768 1.821 155,155 +0.03(+1.44%)
Mar 31, 2009 1.770 1.819 1.770 1.796 184,727 +0.03(+1.83%)
Mar 30, 2009 1.819 1.819 1.744 1.763 259,137 -0.09(-4.76%)
Mar 26, 2009 1.843 1.852 1.806 1.852 173,419 +0.05(+2.86%)
Mar 25, 2009 1.815 1.867 1.744 1.800 281,232 +0.02(+1.21%)
Mar 24, 2009 1.809 1.819 1.768 1.779 135,122 -0.03(-1.66%)
Mar 23, 2009 1.781 1.824 1.781 1.809 213,015 +0.09(+5.25%)
Mar 20, 2009 1.742 1.757 1.699 1.718 145,183 -0.02(-1.24%)
Mar 19, 2009 1.806 1.806 1.740 1.740 206,180 -0.04(-2.17%)
Mar 18, 2009 1.742 1.791 1.714 1.779 123,693 +0.03(+1.85%)
Mar 17, 2009 1.708 1.746 1.684 1.746 443,651 +0.06(+3.30%)
Mar 16, 2009 1.729 1.768 1.690 1.690 332,714 -0.03(-1.75%)
Mar 13, 2009 1.733 1.740 1.690 1.721 0 +0.01(+0.75%)
Mar 12, 2009 1.632 1.708 1.614 1.708 275,790 +0.08(+4.61%)
Mar 11, 2009 1.628 1.736 1.607 1.632 305,977 -0.02(-1.04%)
Mar 10, 2009 1.547 1.650 1.547 1.650 300,222 +0.13(+8.32%)
Mar 09, 2009 1.536 1.571 1.514 1.523 390,675 -0.03(-2.21%)
Mar 06, 2009 1.572 1.596 1.510 1.557 0 -0.03(-1.76%)
Mar 05, 2009 1.549 1.635 1.549 1.585 206,832 -0.05(-3.33%)
Mar 04, 2009 1.635 1.688 1.626 1.640 200,910 -0.03(-1.57%)
Mar 02, 2009 1.763 1.773 1.660 1.666 434,242 -0.16(-8.54%)
Feb 27, 2009 1.817 1.867 1.800 1.821 0 -0.02(-1.17%)
Feb 26, 2009 1.871 1.907 1.824 1.843 267,703 +0.02(+1.06%)
Feb 25, 2009 1.813 1.877 1.767 1.824 363,650 +0.03(+1.68%)
Feb 24, 2009 1.718 1.802 1.682 1.794 470,858 +0.08(+4.51%)
Feb 23, 2009 1.830 1.842 1.710 1.716 509,238 -0.13(-7.09%)
Feb 20, 2009 1.854 1.869 1.770 1.847 373,976 -0.04(-2.05%)
Feb 19, 2009 1.929 1.929 1.867 1.886 176,156 -0.04(-2.01%)
Feb 18, 2009 1.940 1.940 1.890 1.925 216,059 +0.01(+0.65%)
Feb 17, 2009 1.987 1.987 1.901 1.912 234,756 -0.11(-5.39%)
Feb 13, 2009 2.090 2.090 2.019 2.021 102,231 -0.04(-1.98%)
Feb 12, 2009 2.028 2.062 1.985 2.062 190,645 +0.03(+1.27%)
Feb 11, 2009 2.058 2.092 2.030 2.036 141,352 -0.02(-0.84%)
Feb 10, 2009 2.124 2.124 2.032 2.053 209,988 -0.09(-4.11%)
Feb 09, 2009 2.116 2.142 2.103 2.142 247,373 +0.03(+1.42%)
Feb 06, 2009 2.105 2.118 2.086 2.111 206,520 +0.03(+1.55%)
Feb 05, 2009 2.062 2.084 2.000 2.079 132,641 +0.03(+1.57%)
Feb 04, 2009 2.122 2.122 2.021 2.047 179,169 -0.03(-1.65%)
Feb 03, 2009 2.028 2.157 1.983 2.081 332,490 +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.