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, 2019 7.893 7.893 7.768 7.828 89,680 -0.10(-1.27%)
May 30, 2019 7.982 7.999 7.908 7.928 108,403 -0.03(-0.37%)
May 29, 2019 8.005 8.005 7.911 7.958 104,631 -0.09(-1.10%)
May 28, 2019 8.106 8.136 8.035 8.047 64,768 -0.05(-0.66%)
May 24, 2019 8.112 8.147 8.059 8.100 43,742 +0.03(+0.37%)
May 23, 2019 8.076 8.112 8.017 8.070 38,738 -0.07(-0.80%)
May 22, 2019 8.136 8.176 8.124 8.136 47,126 -0.02(-0.29%)
May 21, 2019 8.130 8.171 8.130 8.159 59,239 +0.08(+0.95%)
May 20, 2019 8.088 8.141 8.070 8.082 66,297 -0.04(-0.51%)
May 17, 2019 8.094 8.136 8.082 8.124 67,048 -0.01(-0.15%)
May 16, 2019 8.100 8.177 8.100 8.136 73,400 +0.01(+0.07%)
May 15, 2019 8.088 8.130 8.047 8.130 28,777 +0.01(+0.07%)
May 14, 2019 8.082 8.165 8.059 8.124 54,740 +0.05(+0.59%)
May 13, 2019 8.047 8.124 8.005 8.076 86,915 -0.09(-1.16%)
May 10, 2019 8.130 8.171 8.094 8.171 50,497 +0.04(+0.44%)
May 09, 2019 8.076 8.144 8.059 8.136 105,234 +0.01(+0.07%)
May 08, 2019 8.112 8.175 8.080 8.130 59,685 +0.00(+0.00%)
May 07, 2019 8.195 8.195 8.088 8.130 84,539 -0.15(-1.79%)
May 06, 2019 8.153 8.278 8.141 8.278 52,661 +0.00(+0.00%)
May 03, 2019 8.260 8.284 8.254 8.278 107,751 +0.07(+0.87%)
May 02, 2019 8.307 8.307 8.207 8.207 54,529 -0.12(-1.49%)
May 01, 2019 8.313 8.349 8.295 8.331 38,689 +0.03(+0.36%)
Apr 30, 2019 8.284 8.325 8.278 8.301 45,782 +0.00(+0.00%)
Apr 29, 2019 8.301 8.319 8.278 8.301 63,318 -0.01(-0.07%)
Apr 26, 2019 8.295 8.307 8.236 8.307 77,688 +0.03(+0.36%)
Apr 25, 2019 8.278 8.295 8.218 8.278 127,786 -0.01(-0.14%)
Apr 24, 2019 8.295 8.301 8.254 8.289 59,246 +0.00(+0.00%)
Apr 23, 2019 8.236 8.301 8.212 8.289 113,272 +0.05(+0.57%)
Apr 22, 2019 8.224 8.284 8.224 8.242 74,952 -0.02(-0.22%)
Apr 18, 2019 8.319 8.378 8.254 8.260 82,248 -0.05(-0.57%)
Apr 17, 2019 8.372 8.378 8.295 8.307 91,304 -0.04(-0.50%)
Apr 16, 2019 8.355 8.358 8.325 8.349 38,515 +0.01(+0.14%)
Apr 15, 2019 8.355 8.355 8.301 8.337 34,941 +0.02(+0.21%)
Apr 12, 2019 8.343 8.343 8.278 8.319 78,702 +0.01(+0.14%)
Apr 11, 2019 8.272 8.307 8.248 8.307 68,695 +0.05(+0.57%)
Apr 10, 2019 8.254 8.284 8.224 8.260 89,325 +0.01(+0.14%)
Apr 09, 2019 8.313 8.313 8.207 8.248 95,184 -0.09(-1.07%)
Apr 08, 2019 8.307 8.351 8.295 8.337 103,687 +0.02(+0.21%)
Apr 05, 2019 8.313 8.325 8.266 8.319 73,635 +0.03(+0.36%)
Apr 04, 2019 8.301 8.337 8.254 8.289 87,207 -0.02(-0.21%)
Apr 03, 2019 8.366 8.366 8.254 8.307 127,754 -0.04(-0.43%)
Apr 02, 2019 8.414 8.417 8.308 8.343 80,970 -0.09(-1.12%)
Apr 01, 2019 8.378 8.461 8.361 8.438 80,970 +0.11(+1.35%)
Mar 29, 2019 8.236 8.366 8.218 8.325 72,622 +0.15(+1.81%)
Mar 28, 2019 8.059 8.189 8.059 8.177 78,161 +0.09(+1.10%)
Mar 27, 2019 8.088 8.094 7.999 8.088 79,126 -0.01(-0.15%)
Mar 26, 2019 8.082 8.118 8.076 8.100 51,337 +0.10(+1.26%)
Mar 25, 2019 7.999 8.088 7.999 7.999 61,815 -0.05(-0.59%)
Mar 22, 2019 8.112 8.141 8.047 8.047 77,182 -0.08(-0.95%)
Mar 21, 2019 8.070 8.153 8.070 8.124 69,759 +0.01(+0.15%)
Mar 20, 2019 8.136 8.153 8.088 8.112 59,509 -0.04(-0.44%)
Mar 19, 2019 8.189 8.189 8.118 8.147 52,818 +0.01(+0.07%)
Mar 18, 2019 8.159 8.165 8.112 8.141 72,166 -0.05(-0.58%)
Mar 15, 2019 8.165 8.236 8.159 8.189 35,297 +0.02(+0.22%)
Mar 14, 2019 8.147 8.201 8.147 8.171 44,875 +0.02(+0.29%)
Mar 13, 2019 8.130 8.227 8.130 8.147 28,868 +0.03(+0.43%)
Mar 12, 2019 8.066 8.188 8.066 8.112 50,395 +0.08(+1.01%)
Mar 11, 2019 7.985 8.159 7.935 8.031 88,071 +0.07(+0.88%)
Mar 08, 2019 7.909 8.013 7.889 7.961 56,917 +0.00(+0.00%)
Mar 07, 2019 8.014 8.060 7.944 7.961 40,416 -0.06(-0.80%)
Mar 06, 2019 8.083 8.101 8.025 8.025 43,304 -0.07(-0.86%)
Mar 05, 2019 8.095 8.130 8.054 8.095 61,643 +0.01(+0.14%)
Mar 04, 2019 8.217 8.223 8.083 8.083 84,754 -0.11(-1.35%)
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.