Skip to main content

Nuveen Core Equity Alpha Fund (NY: JCE )

14.41 +0.03 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 14.44 14.45 14.28 14.41 33,588 +0.03(+0.21%)
Jun 13, 2024 14.55 14.55 14.27 14.38 36,659 -0.10(-0.68%)
Jun 12, 2024 14.50 14.53 14.36 14.48 24,612 +0.16(+1.13%)
Jun 11, 2024 14.33 14.33 14.24 14.32 27,559 +0.02(+0.17%)
Jun 10, 2024 14.31 14.32 14.22 14.29 31,147 +0.02(+0.14%)
Jun 07, 2024 14.15 14.27 14.15 14.27 56,338 +0.17(+1.18%)
Jun 06, 2024 14.15 14.21 14.09 14.11 32,927 -0.03(-0.21%)
Jun 05, 2024 14.01 14.14 14.01 14.14 38,277 +0.15(+1.05%)
Jun 04, 2024 13.97 13.99 13.91 13.99 21,153 +0.06(+0.42%)
Jun 03, 2024 13.99 13.99 13.83 13.93 30,693 +0.00(+0.00%)
May 31, 2024 13.81 13.93 13.77 13.93 80,875 +0.16(+1.14%)
May 30, 2024 13.87 13.88 13.73 13.77 55,302 -0.08(-0.57%)
May 29, 2024 13.98 13.99 13.79 13.85 34,058 -0.17(-1.19%)
May 28, 2024 14.09 14.16 13.97 14.02 37,188 -0.07(-0.49%)
May 24, 2024 13.98 14.09 13.94 14.09 41,539 +0.17(+1.19%)
May 23, 2024 14.16 14.28 13.89 13.92 31,197 -0.17(-1.18%)
May 22, 2024 14.13 14.17 14.03 14.09 48,124 -0.01(-0.07%)
May 21, 2024 14.06 14.11 13.99 14.10 32,023 +0.06(+0.42%)
May 20, 2024 14.07 14.07 13.97 14.04 36,837 +0.03(+0.21%)
May 17, 2024 13.98 14.01 13.96 14.01 16,350 +0.04(+0.28%)
May 16, 2024 14.00 14.05 13.94 13.97 31,419 -0.02(-0.14%)
May 15, 2024 13.97 14.05 13.89 13.99 27,824 +0.15(+1.06%)
May 14, 2024 13.83 13.93 13.81 13.84 38,314 +0.05(+0.35%)
May 13, 2024 13.88 13.88 13.77 13.79 25,341 +0.04(+0.32%)
May 10, 2024 13.79 13.80 13.72 13.75 21,611 -0.02(-0.18%)
May 09, 2024 13.95 13.95 13.72 13.77 79,191 -0.11(-0.78%)
May 08, 2024 13.80 13.91 13.74 13.88 48,052 +0.08(+0.57%)
May 07, 2024 13.83 13.97 13.75 13.80 59,724 +0.05(+0.36%)
May 06, 2024 13.64 13.75 13.58 13.75 23,460 +0.22(+1.59%)
May 03, 2024 13.52 13.64 13.52 13.54 27,754 +0.14(+1.02%)
May 02, 2024 13.37 13.46 13.35 13.40 49,547 +0.09(+0.66%)
May 01, 2024 13.31 13.48 13.28 13.31 30,740 +0.00(+0.00%)
Apr 30, 2024 13.33 13.41 13.30 13.31 30,248 -0.06(-0.44%)
Apr 29, 2024 13.43 13.45 13.36 13.37 37,602 +0.00(+0.00%)
Apr 26, 2024 13.30 13.45 13.29 13.37 47,944 +0.18(+1.33%)
Apr 25, 2024 13.38 13.38 13.17 13.20 36,688 -0.22(-1.61%)
Apr 24, 2024 13.59 13.59 13.38 13.41 36,372 -0.10(-0.72%)
Apr 23, 2024 13.37 13.60 13.37 13.51 59,987 +0.23(+1.77%)
Apr 22, 2024 13.16 13.27 13.13 13.27 34,333 +0.23(+1.80%)
Apr 19, 2024 13.26 13.26 13.03 13.04 38,294 -0.12(-0.89%)
Apr 18, 2024 13.29 13.30 13.14 13.16 36,544 -0.02(-0.15%)
Apr 17, 2024 13.23 13.29 13.18 13.18 42,774 +0.01(+0.07%)
Apr 16, 2024 13.18 13.18 13.08 13.17 44,408 +0.09(+0.67%)
Apr 15, 2024 13.39 13.40 13.07 13.08 37,418 -0.20(-1.47%)
Apr 12, 2024 13.51 13.51 13.26 13.27 41,638 -0.25(-1.88%)
Apr 11, 2024 13.49 13.54 13.39 13.53 32,869 +0.16(+1.17%)
Apr 10, 2024 13.49 13.55 13.36 13.37 97,364 -0.19(-1.37%)
Apr 09, 2024 13.57 13.59 13.47 13.56 49,550 +0.00(+0.00%)
Apr 08, 2024 13.51 13.63 13.50 13.56 63,625 +0.06(+0.43%)
Apr 05, 2024 13.45 13.57 13.44 13.50 58,015 +0.14(+1.03%)
Apr 04, 2024 13.62 13.62 13.35 13.36 54,037 -0.14(-1.01%)
Apr 03, 2024 13.40 13.57 13.40 13.50 62,506 +0.02(+0.15%)
Apr 02, 2024 13.56 13.63 13.48 13.48 49,792 -0.20(-1.43%)
Apr 01, 2024 13.84 13.90 13.64 13.68 86,970 -0.09(-0.64%)
Mar 28, 2024 13.65 13.83 13.65 13.76 82,498 +0.12(+0.86%)
Mar 27, 2024 13.57 13.68 13.57 13.65 64,335 +0.08(+0.58%)
Mar 26, 2024 13.51 13.60 13.47 13.57 73,656 +0.06(+0.43%)
Mar 25, 2024 13.54 13.55 13.48 13.51 39,782 -0.03(-0.22%)
Mar 22, 2024 13.56 13.58 13.47 13.54 49,078 +0.03(+0.22%)
Mar 21, 2024 13.58 13.60 13.51 13.51 51,634 +0.01(+0.07%)
Mar 20, 2024 13.42 13.50 13.36 13.50 90,216 +0.11(+0.80%)
Mar 19, 2024 13.32 13.41 13.30 13.39 48,160 +0.08(+0.59%)
Mar 18, 2024 13.45 13.52 13.31 13.31 68,573 -0.07(-0.51%)
Mar 15, 2024 13.40 13.47 13.37 13.38 31,169 -0.11(-0.80%)
Mar 14, 2024 13.83 13.94 13.44 13.49 93,251 -0.16(-1.15%)
Mar 13, 2024 13.60 13.66 13.52 13.65 76,755 +0.09(+0.63%)
Mar 12, 2024 13.45 13.56 13.41 13.56 37,312 +0.16(+1.18%)
Mar 11, 2024 13.44 13.45 13.36 13.40 44,733 -0.01(-0.11%)
Mar 08, 2024 13.46 13.53 13.41 13.42 36,141 -0.04(-0.28%)
Mar 07, 2024 13.48 13.51 13.43 13.46 42,277 +0.09(+0.64%)
Mar 06, 2024 13.34 13.41 13.31 13.37 38,184 +0.15(+1.16%)
Mar 05, 2024 13.44 13.44 13.21 13.22 68,540 -0.18(-1.36%)
Mar 04, 2024 13.35 13.41 13.31 13.40 48,418 +0.03(+0.21%)
Mar 01, 2024 13.28 13.39 13.28 13.37 34,061 +0.09(+0.65%)
Feb 29, 2024 13.21 13.28 13.21 13.28 39,788 +0.16(+1.24%)
Feb 28, 2024 13.16 13.25 13.10 13.12 64,076 -0.08(-0.58%)
Feb 27, 2024 13.12 13.22 13.12 13.20 48,328 +0.01(+0.07%)
Feb 26, 2024 13.29 13.29 13.16 13.19 48,405 -0.08(-0.58%)
Feb 23, 2024 13.29 13.32 13.25 13.26 53,355 -0.01(-0.07%)
Feb 22, 2024 13.15 13.29 13.08 13.27 34,176 +0.25(+1.91%)
Feb 21, 2024 12.91 13.05 12.91 13.02 40,901 +0.10(+0.74%)
Feb 20, 2024 13.04 13.11 12.86 12.93 47,388 -0.11(-0.88%)
Feb 16, 2024 13.16 13.16 13.03 13.04 29,500 -0.11(-0.87%)
Feb 15, 2024 13.15 13.21 13.13 13.16 43,500 +0.05(+0.36%)
Feb 14, 2024 13.07 13.17 13.05 13.11 40,807 +0.12(+0.96%)
Feb 13, 2024 13.14 13.14 12.96 12.99 40,227 -0.25(-1.88%)
Feb 12, 2024 13.23 13.27 13.16 13.24 51,569 +0.03(+0.22%)
Feb 09, 2024 13.15 13.24 13.15 13.21 19,649 +0.09(+0.66%)
Feb 08, 2024 13.07 13.16 13.07 13.12 22,995 -0.04(-0.29%)
Feb 07, 2024 13.09 13.20 13.04 13.16 48,272 +0.14(+1.10%)
Feb 06, 2024 12.80 13.02 12.80 13.02 61,122 +0.22(+1.72%)
Feb 05, 2024 12.80 12.80 12.73 12.80 36,263 +0.02(+0.15%)
Feb 02, 2024 12.80 12.81 12.73 12.78 39,470 +0.03(+0.23%)
Feb 01, 2024 12.71 12.75 12.67 12.75 34,886 +0.13(+1.06%)
Jan 31, 2024 12.80 12.81 12.61 12.61 23,715 -0.18(-1.42%)
Jan 30, 2024 12.76 12.82 12.76 12.80 22,151 +0.01(+0.07%)
Jan 29, 2024 12.73 12.79 12.66 12.79 33,783 +0.12(+0.98%)
Jan 26, 2024 12.73 12.76 12.65 12.66 18,713 -0.01(-0.08%)
Jan 25, 2024 12.77 12.79 12.65 12.67 35,923 -0.01(-0.08%)
Jan 24, 2024 12.80 12.80 12.59 12.68 70,245 +0.00(+0.00%)
Jan 23, 2024 12.81 12.81 12.58 12.68 65,884 -0.05(-0.38%)
Jan 22, 2024 12.73 12.80 12.69 12.73 58,617 -0.01(-0.07%)
Jan 19, 2024 12.72 12.75 12.62 12.74 54,770 +0.10(+0.76%)
Jan 18, 2024 12.41 12.66 12.38 12.64 37,372 +0.27(+2.16%)
Jan 17, 2024 12.34 12.39 12.24 12.37 39,565 +0.00(+0.00%)
Jan 16, 2024 12.41 12.52 12.34 12.37 51,194 -0.10(-0.77%)
Jan 12, 2024 12.56 12.56 12.42 12.47 74,570 -0.02(-0.15%)
Jan 11, 2024 12.42 12.59 12.36 12.49 101,854 -0.04(-0.31%)
Jan 10, 2024 12.54 12.62 12.39 12.53 87,929 +0.03(+0.23%)
Jan 09, 2024 12.52 12.60 12.26 12.50 129,309 -0.09(-0.68%)
Jan 08, 2024 12.58 12.71 12.47 12.58 133,658 +0.01(+0.08%)
Jan 05, 2024 12.69 12.87 12.47 12.58 55,804 -0.12(-0.98%)
Jan 04, 2024 12.88 12.91 12.65 12.70 41,218 -0.27(-2.07%)
Jan 03, 2024 12.93 12.99 12.80 12.97 51,747 +0.04(+0.30%)
Jan 02, 2024 13.06 13.06 12.75 12.93 54,610 -0.03(-0.22%)
Dec 29, 2023 13.03 13.14 12.88 12.96 58,452 +0.01(+0.07%)
Dec 28, 2023 12.82 12.95 12.62 12.95 63,332 +0.13(+1.04%)
Dec 27, 2023 12.77 13.03 12.74 12.81 52,162 +0.11(+0.83%)
Dec 26, 2023 12.73 12.76 12.59 12.71 42,615 +0.03(+0.23%)
Dec 22, 2023 12.67 12.72 12.53 12.68 21,839 +0.09(+0.68%)
Dec 21, 2023 12.66 12.69 12.41 12.59 97,327 -0.02(-0.15%)
Dec 20, 2023 12.82 12.96 12.61 12.61 29,804 -0.25(-1.93%)
Dec 19, 2023 12.80 13.00 12.72 12.86 47,960 +0.10(+0.75%)
Dec 18, 2023 12.82 12.86 12.61 12.77 46,701 +0.09(+0.68%)
Dec 15, 2023 12.96 13.14 12.61 12.68 40,334 -0.33(-2.57%)
Dec 14, 2023 13.28 13.32 12.90 13.02 36,277 -0.09(-0.66%)
Dec 13, 2023 13.19 13.20 12.92 13.10 79,428 +0.05(+0.36%)
Dec 12, 2023 12.82 13.33 12.62 13.05 118,686 +0.23(+1.82%)
Dec 11, 2023 12.78 12.83 12.70 12.82 31,171 +0.09(+0.73%)
Dec 08, 2023 12.61 12.76 12.57 12.73 90,846 +0.16(+1.26%)
Dec 07, 2023 12.59 12.62 12.48 12.57 30,138 +0.12(+0.98%)
Dec 06, 2023 12.25 12.60 12.25 12.45 112,432 +0.23(+1.87%)
Dec 05, 2023 12.10 12.26 12.08 12.22 60,051 +0.07(+0.58%)
Dec 04, 2023 12.25 12.34 12.04 12.15 58,636 -0.16(-1.29%)
Dec 01, 2023 12.19 12.52 12.19 12.31 80,994 +0.07(+0.53%)
Nov 30, 2023 12.27 12.36 12.17 12.24 39,316 -0.05(-0.38%)
Nov 29, 2023 12.26 12.42 12.24 12.29 44,804 +0.04(+0.31%)
Nov 28, 2023 12.26 12.32 12.17 12.25 44,576 -0.05(-0.38%)
Nov 27, 2023 12.32 12.45 12.24 12.30 53,703 -0.10(-0.83%)
Nov 24, 2023 12.41 12.49 12.39 12.40 20,324 -0.06(-0.45%)
Nov 22, 2023 12.48 12.56 12.44 12.46 23,823 -0.04(-0.30%)
Nov 21, 2023 12.43 12.57 12.39 12.49 26,752 +0.07(+0.53%)
Nov 20, 2023 12.42 12.62 12.42 12.43 35,823 -0.04(-0.30%)
Nov 17, 2023 12.41 12.48 12.40 12.47 23,430 +0.03(+0.23%)
Nov 16, 2023 12.36 12.50 12.24 12.44 32,733 +0.05(+0.38%)
Nov 15, 2023 12.34 12.48 12.16 12.39 36,545 +0.11(+0.91%)
Nov 14, 2023 12.11 12.34 12.11 12.28 38,350 +0.29(+2.42%)
Nov 13, 2023 11.90 12.02 11.90 11.99 65,794 +0.12(+1.02%)
Nov 10, 2023 11.73 11.87 11.61 11.87 49,008 +0.23(+2.01%)
Nov 09, 2023 11.82 11.82 11.62 11.63 40,754 -0.12(-1.03%)
Nov 08, 2023 11.96 11.96 11.75 11.76 36,340 -0.08(-0.71%)
Nov 07, 2023 11.80 11.86 11.68 11.84 33,348 +0.00(+0.00%)
Nov 06, 2023 12.04 12.08 11.80 11.84 46,596 -0.07(-0.63%)
Nov 03, 2023 11.95 12.02 11.90 11.91 41,295 +0.16(+1.35%)
Nov 02, 2023 11.55 11.91 11.55 11.76 43,382 +0.32(+2.78%)
Nov 01, 2023 11.35 11.48 11.35 11.44 47,905 +0.09(+0.82%)
Oct 31, 2023 11.26 11.41 11.10 11.34 38,615 +0.14(+1.25%)
Oct 30, 2023 10.96 11.21 10.96 11.20 31,253 +0.32(+2.92%)
Oct 27, 2023 10.96 11.11 10.88 10.89 33,758 -0.07(-0.60%)
Oct 26, 2023 11.22 11.25 10.95 10.95 70,154 -0.28(-2.50%)
Oct 25, 2023 11.51 11.51 11.21 11.23 44,606 -0.21(-1.80%)
Oct 24, 2023 11.49 11.53 11.41 11.44 34,348 +0.08(+0.74%)
Oct 23, 2023 11.42 11.48 11.35 11.35 63,557 -0.07(-0.57%)
Oct 20, 2023 11.62 11.63 11.40 11.42 59,038 -0.21(-1.77%)
Oct 19, 2023 11.62 11.72 11.53 11.62 74,289 -0.05(-0.40%)
Oct 18, 2023 11.69 11.82 11.61 11.67 138,492 -0.03(-0.24%)
Oct 17, 2023 11.57 11.89 11.57 11.70 95,320 +0.07(+0.64%)
Oct 16, 2023 11.48 11.78 11.45 11.62 36,236 +0.22(+1.97%)
Oct 13, 2023 11.56 11.59 11.35 11.40 50,767 -0.13(-1.13%)
Oct 12, 2023 11.63 11.66 11.46 11.53 48,092 -0.07(-0.64%)
Oct 11, 2023 11.67 11.67 11.52 11.61 26,254 +0.09(+0.81%)
Oct 10, 2023 11.48 11.62 11.48 11.51 31,809 +0.03(+0.24%)
Oct 09, 2023 11.50 11.53 11.37 11.48 34,561 -0.02(-0.16%)
Oct 06, 2023 11.22 11.68 11.19 11.50 60,910 +0.25(+2.24%)
Oct 05, 2023 11.19 11.31 11.18 11.25 37,701 +0.02(+0.17%)
Oct 04, 2023 11.28 11.28 11.07 11.23 80,408 -0.05(-0.41%)
Oct 03, 2023 11.60 11.77 11.27 11.28 59,974 -0.32(-2.74%)
Oct 02, 2023 11.70 11.73 11.56 11.60 84,761 -0.02(-0.16%)
Sep 29, 2023 11.62 11.67 11.53 11.62 120,225 +0.13(+1.14%)
Sep 28, 2023 11.44 11.50 11.36 11.48 52,221 +0.15(+1.32%)
Sep 27, 2023 11.37 11.41 11.28 11.34 35,561 +0.01(+0.08%)
Sep 26, 2023 11.47 11.47 11.29 11.33 48,832 -0.16(-1.38%)
Sep 25, 2023 11.38 11.48 11.40 11.48 56,278 +0.11(+0.99%)
Sep 22, 2023 11.43 11.49 11.35 11.37 40,135 +0.00(+0.00%)
Sep 21, 2023 11.49 11.51 11.35 11.37 34,205 -0.17(-1.46%)
Sep 20, 2023 11.65 11.72 11.54 11.54 50,313 -0.08(-0.72%)
Sep 19, 2023 11.66 11.67 11.51 11.62 63,345 -0.03(-0.24%)
Sep 18, 2023 11.55 11.71 11.53 11.65 48,698 +0.09(+0.81%)
Sep 15, 2023 11.59 11.63 11.54 11.56 13,864 -0.10(-0.88%)
Sep 14, 2023 11.69 11.73 11.58 11.66 63,009 +0.10(+0.89%)
Sep 13, 2023 11.81 11.82 11.56 11.56 55,181 -0.10(-0.86%)
Sep 12, 2023 11.71 11.87 11.66 11.66 66,766 -0.12(-1.01%)
Sep 11, 2023 11.87 11.88 11.78 11.78 41,571 -0.03(-0.23%)
Sep 08, 2023 11.75 11.82 11.68 11.81 64,868 +0.08(+0.70%)
Sep 07, 2023 11.76 11.76 11.59 11.72 51,342 +0.03(+0.23%)
Sep 06, 2023 11.83 11.84 11.52 11.70 39,208 -0.13(-1.08%)
Sep 05, 2023 11.81 11.89 11.79 11.82 46,019 -0.06(-0.54%)
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.