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 )

14.09 +0.03 (+0.21%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 13, 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, 2018 8.184 8.195 8.064 8.064 59,185 -0.13(-1.54%)
Apr 27, 2018 8.146 8.190 8.080 8.190 51,791 +0.08(+0.95%)
Apr 26, 2018 8.124 8.132 8.091 8.113 37,761 +0.00(+0.00%)
Apr 25, 2018 8.064 8.113 8.009 8.113 78,237 +0.02(+0.20%)
Apr 24, 2018 8.179 8.190 8.037 8.097 76,531 -0.05(-0.61%)
Apr 23, 2018 8.146 8.162 8.086 8.146 65,409 +0.03(+0.41%)
Apr 20, 2018 8.212 8.212 8.064 8.113 88,690 -0.07(-0.87%)
Apr 19, 2018 8.223 8.223 8.162 8.184 92,780 -0.01(-0.07%)
Apr 18, 2018 8.294 8.294 8.190 8.190 87,205 -0.08(-0.93%)
Apr 17, 2018 8.267 8.282 8.239 8.267 80,603 +0.10(+1.28%)
Apr 16, 2018 8.228 8.228 8.162 8.162 70,920 +0.02(+0.20%)
Apr 13, 2018 8.184 8.266 8.129 8.146 71,969 +0.00(+0.00%)
Apr 12, 2018 8.173 8.277 8.146 8.146 65,153 +0.00(+0.00%)
Apr 11, 2018 8.140 8.201 8.124 8.146 54,602 +0.01(+0.07%)
Apr 10, 2018 8.223 8.223 8.113 8.140 58,854 +0.05(+0.68%)
Apr 09, 2018 8.113 8.157 8.064 8.086 80,079 +0.02(+0.27%)
Apr 06, 2018 8.190 8.190 7.971 8.064 96,570 -0.10(-1.28%)
Apr 05, 2018 8.047 8.168 7.992 8.168 144,068 +0.21(+2.69%)
Apr 04, 2018 7.833 7.954 7.823 7.954 45,432 +0.02(+0.28%)
Apr 03, 2018 7.916 7.932 7.833 7.932 45,574 +0.04(+0.56%)
Apr 02, 2018 8.086 8.086 7.812 7.888 230,056 -0.12(-1.44%)
Mar 29, 2018 8.003 8.003 8.003 0 +0.10(+1.25%)
Mar 28, 2018 7.888 7.927 7.833 7.905 88,175 +0.01(+0.14%)
Mar 27, 2018 7.998 8.042 7.872 7.894 49,516 -0.05(-0.62%)
Mar 26, 2018 7.932 7.981 7.883 7.943 73,884 +0.09(+1.12%)
Mar 23, 2018 7.949 8.014 7.850 7.855 110,735 -0.13(-1.58%)
Mar 22, 2018 8.080 8.140 7.966 7.981 67,808 -0.13(-1.62%)
Mar 21, 2018 8.162 8.184 8.108 8.113 58,274 -0.03(-0.34%)
Mar 20, 2018 8.025 8.140 8.025 8.140 63,758 +0.14(+1.71%)
Mar 19, 2018 8.091 8.113 7.981 8.003 44,441 -0.09(-1.08%)
Mar 16, 2018 8.086 8.102 8.083 8.091 63,546 +0.01(+0.14%)
Mar 15, 2018 8.091 8.129 8.058 8.080 65,312 +0.03(+0.41%)
Mar 14, 2018 8.146 8.151 8.047 8.047 38,325 -0.07(-0.83%)
Mar 13, 2018 8.152 8.171 8.093 8.114 65,864 -0.02(-0.26%)
Mar 12, 2018 8.190 8.217 8.125 8.136 78,416 -0.03(-0.33%)
Mar 09, 2018 8.082 8.201 8.079 8.163 73,692 +0.12(+1.54%)
Mar 08, 2018 8.114 8.114 8.028 8.039 76,529 -0.02(-0.27%)
Mar 07, 2018 8.061 8.061 100,044 +0.07(+0.88%)
Mar 06, 2018 7.991 7.996 7.948 7.991 72,036 +0.04(+0.47%)
Mar 05, 2018 7.926 8.023 7.910 7.953 128,784 -0.01(-0.14%)
Mar 02, 2018 7.926 7.964 7.872 7.964 50,924 +0.01(+0.14%)
Mar 01, 2018 8.039 8.104 7.953 7.953 102,417 -0.06(-0.74%)
Feb 28, 2018 8.131 8.136 8.012 8.012 77,042 -0.09(-1.07%)
Feb 27, 2018 8.152 8.157 8.088 8.099 35,564 -0.04(-0.52%)
Feb 26, 2018 8.168 8.168 8.114 8.141 64,204 +0.03(+0.33%)
Feb 23, 2018 8.028 8.114 8.023 8.114 95,052 +0.15(+1.82%)
Feb 22, 2018 7.969 7.969 55,483 -0.02(-0.20%)
Feb 21, 2018 8.001 8.053 7.982 7.985 49,835 +0.01(+0.07%)
Feb 20, 2018 7.980 8.012 7.964 7.980 99,055 -0.04(-0.47%)
Feb 16, 2018 8.018 8.018 8.018 0 +0.04(+0.54%)
Feb 15, 2018 7.958 7.985 7.910 7.975 89,509 +0.07(+0.89%)
Feb 14, 2018 7.824 7.910 7.775 7.905 86,708 +0.06(+0.75%)
Feb 13, 2018 7.824 7.856 7.781 7.845 63,299 +0.02(+0.28%)
Feb 12, 2018 7.792 7.835 7.695 7.824 92,315 +0.13(+1.68%)
Feb 09, 2018 7.775 7.775 7.506 7.695 179,800 +0.07(+0.92%)
Feb 08, 2018 7.856 7.856 7.614 7.625 108,780 -0.23(-2.95%)
Feb 07, 2018 7.835 7.953 7.802 7.856 87,674 +0.01(+0.18%)
Feb 06, 2018 7.555 7.842 7.555 7.842 94,721 +0.19(+2.49%)
Feb 05, 2018 8.007 8.007 7.523 7.652 167,679 -0.37(-4.57%)
Feb 02, 2018 8.254 8.254 8.018 8.018 92,828 -0.25(-2.99%)
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.