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 )

14.40 +0.17 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2018 7.606 7.663 7.566 7.600 101,035 +0.05(+0.68%)
Oct 30, 2018 7.469 7.549 7.361 7.549 50,309 +0.13(+1.69%)
Oct 29, 2018 7.651 7.725 7.344 7.424 136,340 -0.18(-2.32%)
Oct 26, 2018 7.646 7.646 7.486 7.600 53,750 -0.10(-1.33%)
Oct 25, 2018 7.691 7.742 7.640 7.703 91,276 +0.07(+0.89%)
Oct 24, 2018 7.839 7.925 7.634 7.634 98,825 -0.23(-2.97%)
Oct 23, 2018 7.873 7.930 7.771 7.868 127,009 -0.11(-1.36%)
Oct 22, 2018 8.033 8.056 7.970 7.976 69,679 -0.08(-0.99%)
Oct 19, 2018 7.993 8.101 7.993 8.056 82,558 +0.09(+1.14%)
Oct 18, 2018 8.004 8.078 7.936 7.964 79,969 -0.07(-0.92%)
Oct 17, 2018 8.044 8.101 7.953 8.038 108,845 +0.01(+0.14%)
Oct 16, 2018 7.908 8.036 7.896 8.027 100,968 +0.15(+1.88%)
Oct 15, 2018 7.828 7.908 7.799 7.879 103,176 +0.05(+0.58%)
Oct 12, 2018 7.845 7.913 7.748 7.833 108,730 +0.11(+1.40%)
Oct 11, 2018 7.913 8.016 7.708 7.725 260,012 -0.24(-3.07%)
Oct 10, 2018 8.260 8.260 7.930 7.970 150,712 -0.32(-3.85%)
Oct 09, 2018 8.306 8.414 8.260 8.289 114,685 -0.02(-0.27%)
Oct 08, 2018 8.295 8.369 8.255 8.312 109,173 -0.02(-0.21%)
Oct 05, 2018 8.568 8.585 8.255 8.329 144,564 -0.23(-2.66%)
Oct 04, 2018 8.682 8.710 8.505 8.556 114,592 -0.20(-2.34%)
Oct 03, 2018 8.807 8.875 8.744 8.761 118,924 -0.03(-0.39%)
Oct 02, 2018 8.790 8.820 8.782 8.796 60,604 -0.01(-0.13%)
Oct 01, 2018 8.881 8.881 8.807 8.807 108,509 -0.07(-0.83%)
Sep 28, 2018 8.784 8.881 8.767 8.881 64,817 +0.06(+0.71%)
Sep 27, 2018 8.841 8.864 8.779 8.818 57,202 +0.01(+0.13%)
Sep 26, 2018 8.921 8.944 8.807 8.807 58,986 -0.10(-1.15%)
Sep 25, 2018 8.904 8.932 8.875 8.909 80,626 +0.03(+0.38%)
Sep 24, 2018 8.887 8.898 8.801 8.875 75,693 +0.01(+0.13%)
Sep 21, 2018 8.870 8.887 8.844 8.864 37,414 +0.02(+0.26%)
Sep 20, 2018 8.824 8.864 8.734 8.841 55,466 +0.05(+0.52%)
Sep 19, 2018 8.744 8.796 8.744 8.796 33,794 +0.07(+0.78%)
Sep 18, 2018 8.710 8.756 8.682 8.727 42,680 +0.03(+0.29%)
Sep 17, 2018 8.733 8.750 8.682 8.702 55,380 -0.04(-0.49%)
Sep 14, 2018 8.767 8.767 8.687 8.744 92,043 -0.02(-0.26%)
Sep 13, 2018 8.779 8.824 8.733 8.767 50,611 +0.02(+0.24%)
Sep 12, 2018 8.830 8.830 8.701 8.746 60,292 -0.02(-0.26%)
Sep 11, 2018 8.673 8.768 8.612 8.768 55,884 +0.12(+1.42%)
Sep 10, 2018 8.662 8.695 8.630 8.645 61,729 +0.03(+0.39%)
Sep 07, 2018 8.651 8.668 8.578 8.612 89,593 -0.01(-0.13%)
Sep 06, 2018 8.779 8.793 8.623 8.623 53,873 -0.12(-1.34%)
Sep 05, 2018 8.807 8.858 8.738 8.740 58,938 -0.08(-0.89%)
Sep 04, 2018 8.818 8.863 8.757 8.818 45,554 +0.03(+0.32%)
Aug 31, 2018 8.791 8.791 8.791 0 -0.07(-0.82%)
Aug 30, 2018 8.841 8.891 8.824 8.863 29,939 +0.01(+0.13%)
Aug 29, 2018 8.869 8.891 8.852 8.852 41,105 +0.01(+0.06%)
Aug 28, 2018 8.846 8.891 8.835 8.846 73,552 +0.02(+0.19%)
Aug 27, 2018 8.886 8.908 8.818 8.830 54,712 +0.03(+0.38%)
Aug 24, 2018 8.835 8.858 8.796 8.796 50,250 +0.02(+0.25%)
Aug 23, 2018 8.813 8.846 8.768 8.774 33,444 -0.03(-0.32%)
Aug 22, 2018 8.807 8.884 8.774 8.802 38,568 -0.03(-0.38%)
Aug 21, 2018 8.768 8.888 8.723 8.835 37,627 +0.08(+0.89%)
Aug 20, 2018 8.690 8.813 8.668 8.757 39,061 +0.09(+1.03%)
Aug 17, 2018 8.791 8.818 8.561 8.668 58,298 -0.08(-0.90%)
Aug 16, 2018 8.695 8.807 8.695 8.746 43,746 +0.04(+0.51%)
Aug 15, 2018 8.712 8.754 8.556 8.701 60,039 +0.03(+0.39%)
Aug 14, 2018 8.684 8.846 8.668 8.668 71,783 +0.02(+0.26%)
Aug 13, 2018 8.930 8.930 8.645 8.645 110,551 -0.21(-2.34%)
Aug 10, 2018 9.109 9.109 8.818 8.852 157,369 -0.29(-3.12%)
Aug 09, 2018 9.171 9.209 8.992 9.137 123,992 -0.07(-0.79%)
Aug 08, 2018 9.154 9.221 9.120 9.210 90,682 +0.06(+0.61%)
Aug 07, 2018 9.059 9.193 9.031 9.154 89,679 +0.15(+1.61%)
Aug 06, 2018 8.908 9.038 8.897 9.009 79,369 +0.11(+1.26%)
Aug 03, 2018 8.964 8.986 8.852 8.897 53,112 -0.03(-0.38%)
Aug 02, 2018 8.886 9.059 8.807 8.930 67,066 +0.02(+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.