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 (%)
May 31, 2018 8.256 8.261 8.217 8.217 59,601 -0.07(-0.79%)
May 30, 2018 8.195 8.288 8.195 8.283 79,072 +0.09(+1.07%)
May 29, 2018 8.212 8.247 8.193 8.195 46,249 -0.08(-0.93%)
May 25, 2018 8.272 8.272 8.272 0 -0.08(-0.98%)
May 24, 2018 8.365 8.382 8.327 8.354 56,043 +0.04(+0.46%)
May 23, 2018 8.316 8.404 8.316 8.316 88,347 -0.03(-0.33%)
May 22, 2018 8.398 8.398 8.343 8.343 33,087 -0.05(-0.65%)
May 21, 2018 8.371 8.409 8.360 8.398 63,430 +0.07(+0.86%)
May 18, 2018 8.321 8.354 8.261 8.327 73,892 -0.03(-0.33%)
May 17, 2018 8.321 8.354 8.300 8.354 41,238 +0.03(+0.33%)
May 16, 2018 8.283 8.343 8.283 8.327 88,319 +0.05(+0.66%)
May 15, 2018 8.245 8.272 8.223 8.272 61,188 -0.01(-0.07%)
May 14, 2018 8.305 8.343 8.261 8.277 54,743 -0.03(-0.33%)
May 11, 2018 8.288 8.305 8.256 8.305 56,871 +0.05(+0.60%)
May 10, 2018 8.212 8.256 8.195 8.256 38,985 +0.07(+0.87%)
May 09, 2018 8.102 8.184 8.069 8.184 72,160 +0.13(+1.63%)
May 08, 2018 8.025 8.064 8.014 8.053 52,931 +0.02(+0.27%)
May 07, 2018 7.992 8.031 7.971 8.031 50,448 +0.07(+0.83%)
May 04, 2018 7.872 7.987 7.872 7.965 63,783 +0.06(+0.76%)
May 03, 2018 7.954 7.954 7.844 7.905 69,086 -0.08(-0.96%)
May 02, 2018 8.058 8.058 7.949 7.981 58,553 -0.03(-0.34%)
May 01, 2018 8.069 8.069 7.971 8.009 87,486 -0.05(-0.68%)
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%)
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.