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 )

14.39 -0.02 (-0.14%)
Streaming Delayed Price Updated: 11:13 AM EDT, Jun 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 (%)
May 29, 2009 2.011 2.028 1.986 2.028 119,145 +0.04(+1.90%)
May 28, 2009 1.988 1.992 1.956 1.990 97,305 +0.03(+1.50%)
May 27, 2009 1.981 1.992 1.944 1.960 132,342 -0.02(-1.06%)
May 26, 2009 1.946 1.988 1.925 1.981 273,423 +0.03(+1.62%)
May 22, 2009 1.937 1.956 1.925 1.950 166,056 +0.01(+0.54%)
May 21, 2009 1.960 1.963 1.914 1.939 271,800 -0.03(-1.49%)
May 20, 2009 1.990 2.015 1.963 1.969 195,139 -0.02(-1.16%)
May 19, 2009 1.981 1.992 1.967 1.992 227,406 +0.02(+0.85%)
May 18, 2009 1.942 1.975 1.929 1.975 286,510 +0.05(+2.73%)
May 15, 2009 1.944 1.946 1.908 1.923 185,373 -0.02(-1.08%)
May 14, 2009 1.921 1.944 1.914 1.944 186,420 +0.04(+2.10%)
May 13, 2009 1.954 1.954 1.897 1.904 504,565 -0.08(-3.92%)
May 12, 2009 1.986 1.986 1.937 1.981 205,743 +0.01(+0.64%)
May 11, 2009 1.992 1.992 1.956 1.969 143,797 -0.04(-1.88%)
May 08, 2009 1.996 2.023 1.967 2.007 296,909 +0.02(+1.06%)
May 07, 2009 2.028 2.028 1.965 1.986 199,618 -0.03(-1.25%)
May 06, 2009 1.994 2.011 1.960 2.011 386,405 +0.04(+1.81%)
May 05, 2009 1.969 1.975 1.952 1.975 167,655 +0.00(+0.00%)
May 04, 2009 1.935 1.977 1.935 1.975 194,858 +0.04(+2.29%)
May 01, 2009 1.935 1.942 1.910 1.931 134,727 -0.00(-0.22%)
Apr 30, 2009 1.942 1.952 1.908 1.935 267,098 -0.00(-0.11%)
Apr 29, 2009 1.891 1.937 1.889 1.937 256,542 +0.05(+2.44%)
Apr 28, 2009 1.860 1.891 1.830 1.891 175,774 +0.00(+0.00%)
Apr 27, 2009 1.872 1.897 1.849 1.891 287,767 -0.01(-0.33%)
Apr 24, 2009 1.895 1.906 1.881 1.897 739,830 +0.02(+1.23%)
Apr 23, 2009 1.864 1.874 1.839 1.874 249,989 +0.02(+1.02%)
Apr 22, 2009 1.853 1.893 1.853 1.855 240,546 -0.02(-0.90%)
Apr 21, 2009 1.813 1.874 1.813 1.872 146,158 +0.03(+1.48%)
Apr 20, 2009 1.830 1.855 1.822 1.845 145,901 -0.05(-2.77%)
Apr 17, 2009 1.902 1.902 1.876 1.897 197,738 +0.01(+0.33%)
Apr 16, 2009 1.864 1.895 1.832 1.891 129,577 +0.04(+2.27%)
Apr 15, 2009 1.822 1.849 1.815 1.849 107,223 +0.02(+1.15%)
Apr 14, 2009 1.857 1.857 1.809 1.828 199,161 -0.04(-2.36%)
Apr 13, 2009 1.872 1.889 1.843 1.872 263,124 -0.03(-1.76%)
Apr 09, 2009 1.868 1.906 1.853 1.906 284,017 +0.09(+4.73%)
Apr 08, 2009 1.830 1.830 1.790 1.820 211,663 -0.00(-0.23%)
Apr 07, 2009 1.818 1.824 1.788 1.824 71,963 +0.00(+0.12%)
Apr 06, 2009 1.849 1.849 1.797 1.822 473,935 -0.03(-1.48%)
Apr 03, 2009 1.845 1.857 1.809 1.849 391,074 +0.00(+0.23%)
Apr 02, 2009 1.797 1.862 1.797 1.845 225,826 +0.06(+3.54%)
Apr 01, 2009 1.757 1.786 1.729 1.782 158,608 +0.03(+1.44%)
Mar 31, 2009 1.731 1.780 1.731 1.757 188,838 +0.03(+1.83%)
Mar 30, 2009 1.780 1.780 1.706 1.725 264,904 -0.09(-4.76%)
Mar 26, 2009 1.803 1.811 1.767 1.811 177,278 +0.05(+2.86%)
Mar 25, 2009 1.776 1.826 1.706 1.761 287,491 +0.02(+1.21%)
Mar 24, 2009 1.769 1.780 1.729 1.740 138,129 -0.03(-1.66%)
Mar 23, 2009 1.742 1.784 1.742 1.769 217,755 +0.09(+5.25%)
Mar 20, 2009 1.704 1.719 1.662 1.681 148,414 -0.02(-1.24%)
Mar 19, 2009 1.767 1.767 1.702 1.702 210,768 -0.04(-2.17%)
Mar 18, 2009 1.704 1.752 1.677 1.740 126,446 +0.03(+1.84%)
Mar 17, 2009 1.670 1.708 1.647 1.708 453,523 +0.05(+3.30%)
Mar 16, 2009 1.691 1.729 1.654 1.654 340,117 -0.03(-1.75%)
Mar 13, 2009 1.696 1.702 1.653 1.683 0 +0.01(+0.75%)
Mar 12, 2009 1.597 1.670 1.579 1.670 281,927 +0.07(+4.61%)
Mar 11, 2009 1.593 1.698 1.572 1.597 312,786 -0.02(-1.04%)
Mar 10, 2009 1.513 1.614 1.513 1.614 306,903 +0.12(+8.32%)
Mar 09, 2009 1.502 1.536 1.481 1.490 399,369 -0.03(-2.21%)
Mar 06, 2009 1.538 1.561 1.477 1.523 0 -0.03(-1.76%)
Mar 05, 2009 1.515 1.599 1.515 1.551 211,435 -0.05(-3.33%)
Mar 04, 2009 1.599 1.652 1.591 1.604 205,381 -0.03(-1.57%)
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.