Quantcast

Nuveen Core Equity Alpha Fund Nuveen Core Equity Alpha Fund Common Shares of Beneficial Interest Historical Stock Prices

JCE 
$13.89
*  
0.09
0.65%
Get JCE Alerts
*Delayed - data as of Aug. 19, 2019  -  Find a broker to begin trading JCE now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-MAY-2019 TO 19-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 14 14.01 13.88 13.89 50,739
08/19/2019 14.01 14.01 13.88 13.89 51,864
08/16/2019 13.71 13.88 13.647 13.8 48,422
08/15/2019 13.59 13.9 13.59 13.69 58,817
08/14/2019 13.8 13.8 13.56 13.56 82,377
08/13/2019 13.77 14.05 13.76 13.95 51,664
08/12/2019 13.82 14.15 13.73 13.77 143,779
08/09/2019 13.91 13.94 13.76 13.89 61,760
08/08/2019 13.63 13.89 13.63 13.89 58,670
08/07/2019 13.42 13.6 13.36 13.57 76,753
08/06/2019 13.47 13.6895 13.43 13.58 86,355
08/05/2019 13.78 13.78 13.345 13.47 94,078
08/02/2019 13.94 13.99 13.74 13.87 123,822
08/01/2019 13.95 14.0386 13.87 13.94 104,993
07/31/2019 14 14.06 13.865 13.93 82,051
07/30/2019 14.02 14.08 13.96 14 76,088
07/29/2019 14.14 14.15 14.01 14.07 59,144
07/26/2019 14.11 14.25 14.11 14.16 77,900
07/25/2019 14.21 14.25 14.13 14.14 76,739
07/24/2019 14.23 14.38 14.22 14.31 33,060
07/23/2019 14.33 14.33 14.19 14.29 23,194
07/22/2019 14.27 14.34 14.26 14.29 18,972
07/19/2019 14.32 14.37 14.28 14.28 23,016
07/18/2019 14.19 14.3189 14.16 14.28 40,126
07/17/2019 14.28 14.32 14.24 14.24 37,272
07/16/2019 14.35 14.4099 14.29 14.29 27,607
07/15/2019 14.37 14.42 14.23 14.37 58,903
07/12/2019 14.38 14.41 14.3 14.37 34,749
07/11/2019 14.35 14.4 14.21 14.35 39,640
07/10/2019 14.25 14.3 14.04 14.3 85,696
07/09/2019 14.16 14.2301 14.07 14.14 63,931
07/08/2019 14.19 14.19 14.07 14.12 51,422
07/05/2019 14.27 14.27 14.145 14.25 43,020
07/03/2019 14.11 14.27 14.1 14.27 22,505
07/02/2019 14.1 14.17 14.03 14.11 40,696
07/01/2019 14.14 14.42 14.05 14.1 69,264
06/28/2019 13.94 14.05 13.94 14.04 54,628
06/27/2019 13.99 14.05 13.92 13.99 53,324
06/26/2019 13.92 13.9292 13.85 13.92 54,851
06/25/2019 14 14.0495 13.81 13.87 42,608
06/24/2019 14 14.02 13.95 13.99 39,616
06/21/2019 14.05 14.05 13.92 13.97 39,762
06/20/2019 14.08 14.09 13.98 14.04 37,534
06/19/2019 13.99 13.99 13.86 13.97 28,255
06/18/2019 13.84 13.9201 13.81 13.91 45,926
06/17/2019 13.77 13.82 13.71 13.73 26,875
06/14/2019 13.7 13.78 13.6 13.75 54,965
06/13/2019 13.65 13.75 13.5548 13.71 36,659
06/12/2019 13.77 13.83 13.75 13.81 42,107
06/11/2019 13.84 13.89 13.75 13.77 23,566
06/10/2019 13.77 13.85 13.77 13.79 44,548
06/07/2019 13.61 13.77 13.59 13.73 45,680
06/06/2019 13.53 13.6 13.46 13.57 50,745
06/05/2019 13.47 13.52 13.37 13.5 49,200
06/04/2019 13.27 13.51 13.15 13.41 72,801
06/03/2019 13.24 13.3063 13.115 13.17 54,726
05/31/2019 13.33 13.33 13.12 13.22 53,166
05/30/2019 13.48 13.5099 13.3551 13.39 64,201
05/29/2019 13.52 13.5232 13.36 13.44 61,953
05/28/2019 13.69 13.74 13.57 13.59 38,450
05/24/2019 13.7 13.76 13.61 13.68 25,902
05/23/2019 13.64 13.7 13.5371 13.63 23,837
05/22/2019 13.74 13.8092 13.72 13.74 27,904
05/21/2019 13.73 13.8 13.73 13.78 35,076
05/20/2019 13.66 13.75 13.63 13.65 39,255
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio