Nuveen Core Equity Alpha Fund (NY: JCE )

15.51 +0.04 (+0.26%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 15.48 15.51 15.24 15.51 11,333 +0.04(+0.26%)
Nov 21, 2024 15.44 15.48 15.29 15.47 17,848 +0.09(+0.59%)
Nov 20, 2024 15.47 15.47 15.12 15.38 18,667 -0.06(-0.39%)
Nov 19, 2024 15.36 15.48 15.28 15.44 15,616 +0.04(+0.26%)
Nov 18, 2024 15.22 15.48 15.22 15.40 15,683 +0.07(+0.46%)
Nov 15, 2024 15.53 15.53 15.19 15.33 28,977 -0.20(-1.29%)
Nov 14, 2024 15.62 15.64 15.41 15.53 25,346 -0.08(-0.51%)
Nov 13, 2024 15.65 15.65 15.45 15.61 29,978 +0.02(+0.13%)
Nov 12, 2024 15.53 15.62 15.45 15.59 22,214 +0.00(+0.00%)
Nov 11, 2024 15.64 15.64 14.94 15.59 28,356 +0.03(+0.19%)
Nov 08, 2024 15.44 15.56 15.44 15.56 28,339 +0.08(+0.52%)
Nov 07, 2024 15.41 15.50 15.37 15.48 54,717 +0.15(+0.98%)
Nov 06, 2024 15.39 15.39 15.09 15.33 21,079 +0.29(+1.93%)
Nov 05, 2024 14.99 15.10 14.93 15.04 14,467 +0.05(+0.33%)
Nov 04, 2024 14.95 15.05 14.86 14.99 20,636 +0.05(+0.33%)
Nov 01, 2024 14.96 15.17 14.94 14.94 20,283 +0.00(+0.00%)
Oct 31, 2024 15.07 15.10 14.90 14.94 20,742 -0.18(-1.19%)
Oct 30, 2024 15.16 15.19 15.07 15.12 16,889 -0.05(-0.33%)
Oct 29, 2024 15.22 15.24 15.03 15.17 27,279 -0.05(-0.33%)
Oct 28, 2024 15.18 15.32 15.18 15.22 22,360 +0.01(+0.07%)
Oct 25, 2024 15.30 15.35 15.16 15.21 16,931 +0.03(+0.20%)
Oct 24, 2024 15.12 15.26 15.09 15.18 26,500 +0.05(+0.33%)
Oct 23, 2024 15.29 15.31 15.09 15.13 29,627 -0.24(-1.56%)
Oct 22, 2024 15.32 15.38 15.23 15.37 31,297 +0.05(+0.33%)
Oct 21, 2024 15.34 15.34 15.24 15.32 17,700 -0.03(-0.20%)
Oct 18, 2024 15.33 15.35 15.19 15.35 15,796 +0.08(+0.52%)
Oct 17, 2024 15.35 15.39 15.23 15.27 20,464 -0.13(-0.84%)
Oct 16, 2024 15.33 15.41 15.22 15.40 40,847 +0.14(+0.92%)
Oct 15, 2024 15.43 15.43 15.21 15.26 22,283 -0.18(-1.17%)
Oct 14, 2024 15.38 15.44 15.35 15.44 74,641 +0.10(+0.65%)
Oct 11, 2024 15.35 15.39 15.28 15.34 56,410 +0.04(+0.26%)
Oct 10, 2024 15.32 15.38 15.28 15.30 20,888 -0.03(-0.20%)
Oct 09, 2024 15.27 15.33 15.24 15.33 33,695 +0.12(+0.79%)
Oct 08, 2024 15.17 15.28 15.15 15.21 40,917 +0.13(+0.86%)
Oct 07, 2024 15.14 15.25 15.04 15.08 33,590 -0.06(-0.40%)
Oct 04, 2024 15.15 15.22 15.05 15.14 35,770 +0.12(+0.80%)
Oct 03, 2024 15.06 15.09 14.91 15.02 49,308 -0.14(-0.92%)
Oct 02, 2024 15.27 15.27 15.03 15.16 61,348 -0.09(-0.59%)
Oct 01, 2024 15.37 15.51 15.13 15.25 73,355 -0.12(-0.78%)
Sep 30, 2024 15.20 15.37 15.20 15.37 66,162 +0.17(+1.12%)
Sep 27, 2024 15.31 15.31 15.17 15.20 37,571 -0.04(-0.26%)
Sep 26, 2024 15.31 15.31 15.19 15.24 17,054 -0.03(-0.20%)
Sep 25, 2024 15.25 15.30 15.14 15.27 38,160 +0.08(+0.53%)
Sep 24, 2024 15.23 15.31 15.13 15.19 42,049 -0.04(-0.26%)
Sep 23, 2024 15.11 15.23 15.11 15.23 36,141 +0.16(+1.06%)
Sep 20, 2024 15.21 15.22 15.07 15.07 22,779 -0.07(-0.46%)
Sep 19, 2024 15.23 15.23 15.07 15.14 53,721 +0.07(+0.46%)
Sep 18, 2024 15.07 15.13 14.98 15.07 19,972 +0.06(+0.40%)
Sep 17, 2024 15.12 15.18 14.86 15.01 25,524 -0.04(-0.27%)
Sep 16, 2024 15.08 15.23 14.99 15.05 42,981 -0.12(-0.79%)
Sep 13, 2024 15.01 15.33 14.91 15.17 36,653 +0.20(+1.30%)
Sep 12, 2024 15.06 15.06 14.91 14.97 26,757 -0.04(-0.29%)
Sep 11, 2024 14.93 15.06 14.83 15.02 85,923 +0.15(+0.99%)
Sep 10, 2024 14.94 15.04 14.79 14.87 101,724 +0.06(+0.40%)
Sep 09, 2024 14.62 14.85 14.62 14.81 171,942 +0.31(+2.16%)
Sep 06, 2024 14.81 14.96 14.50 14.50 86,102 -0.37(-2.50%)
Sep 05, 2024 14.79 14.96 14.79 14.87 78,880 +0.06(+0.40%)
Sep 04, 2024 14.86 14.95 14.74 14.81 114,977 -0.01(-0.07%)
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.