Nuveen Core Equity Alpha Fund Nuveen Core Equity Alpha Fund Common Shares of Beneficial Interestのデータ

Nuveen Core Equity Alpha Fund Nuveen Core Equity Alpha Fund Common Shares of Beneficial Interestの基本情報

名前 Nuveen Core Equity Alpha Fund Nuveen Core Equity Alpha Fund Common Shares of Beneficial Interest
ティッカー JCE
国 United States
上場年 2007.0
セクター nan

Nuveen Core Equity Alpha Fund Nuveen Core Equity Alpha Fund Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.73 14.6 14.72 14.61 27800.0 14.61
2021-02-12 14.67 14.58 14.64 14.6 50100.0 14.6
2021-02-11 14.64 14.53 14.59 14.62 50200.0 14.62
2021-02-10 14.64 14.45 14.56 14.58 71100.0 14.58
2021-02-09 14.55 14.46 14.5 14.55 37500.0 14.55
2021-02-08 14.56 14.45 14.49 14.5 37700.0 14.5
2021-02-05 14.5 14.37 14.37 14.42 62500.0 14.42
2021-02-04 14.42 14.3 14.38 14.41 58100.0 14.41
2021-02-03 14.4 14.22 14.4 14.29 58800.0 14.29
2021-02-02 14.34 14.22 14.22 14.3 50500.0 14.3
2021-02-01 14.06 13.96 13.98 14.06 23300.0 14.06
2021-01-29 14.15 13.79 14.15 13.9 52400.0 13.9
2021-01-28 14.23 13.97 13.97 14.1 53500.0 14.1
2021-01-27 14.41 13.93 14.41 13.99 82900.0 13.99
2021-01-26 14.49 14.37 14.46 14.43 14400.0 14.43
2021-01-25 14.45 14.23 14.33 14.35 30000.0 14.35
2021-01-22 14.4 14.3 14.34 14.35 27700.0 14.35
2021-01-21 14.4 14.28 14.33 14.31 27300.0 14.31
2021-01-20 14.3 14.2 14.24 14.3 17200.0 14.3
2021-01-19 14.21 14.09 14.21 14.14 16600.0 14.14
2021-01-15 14.14 13.97 14.01 14.08 45200.0 14.08
2021-01-14 14.17 14.08 14.14 14.1 35700.0 14.1
2021-01-13 14.38 14.04 14.2 14.09 116000.0 14.09
2021-01-12 14.23 14.1 14.2 14.18 59100.0 14.18
2021-01-11 14.25 14.07 14.14 14.18 44300.0 14.18
2021-01-08 14.21 14.08 14.2 14.14 30600.0 14.14
2021-01-07 14.16 13.97 13.97 14.14 57900.0 14.14
2021-01-06 14.04 13.84 13.84 13.94 118400.0 13.94
2021-01-05 13.87 13.72 13.72 13.87 38000.0 13.87
2021-01-04 14.06 13.65 14.05 13.81 52300.0 13.81
2020-12-31 14.21 13.96 14.12 14.07 102800.0 14.07
2020-12-30 14.06 13.95 13.95 14.04 51500.0 14.04
2020-12-29 14.06 13.95 14.06 13.95 31600.0 13.95
2020-12-28 14.03 13.92 13.99 13.99 38900.0 13.99
2020-12-24 13.98 13.84 13.97 13.93 28200.0 13.93
2020-12-23 13.97 13.9 13.95 13.92 29400.0 13.92
2020-12-22 14.0 13.92 14.0 13.93 16800.0 13.93
2020-12-21 13.98 13.77 13.81 13.98 38300.0 13.98
2020-12-18 14.0 13.91 14.0 13.97 41300.0 13.97
2020-12-17 13.99 13.86 13.88 13.97 49300.0 13.97
2020-12-16 13.83 13.75 13.76 13.81 35200.0 13.81
2020-12-15 13.79 13.62 13.66 13.72 40700.0 13.72
2020-12-14 13.74 13.55 13.74 13.57 45300.0 13.57
2020-12-11 13.79 13.68 13.77 13.79 35300.0 13.56
2020-12-10 13.83 13.71 13.75 13.8 52200.0 13.57
2020-12-09 13.89 13.79 13.86 13.83 57600.0 13.6
2020-12-08 13.88 13.62 13.62 13.83 46900.0 13.6
2020-12-07 13.86 13.75 13.82 13.76 50200.0 13.54
2020-12-04 13.96 13.8 13.8 13.93 41800.0 13.7
2020-12-03 13.88 13.77 13.77 13.8 39800.0 13.57
2020-12-02 13.83 13.69 13.7 13.81 44400.0 13.58
2020-12-01 13.73 13.49 13.49 13.7 58100.0 13.48
2020-11-30 13.5 13.38 13.44 13.5 39500.0 13.28
2020-11-27 13.57 13.45 13.46 13.51 16500.0 13.29
2020-11-25 13.58 13.41 13.52 13.43 49200.0 13.21
2020-11-24 13.6 13.34 13.4 13.51 97400.0 13.29
2020-11-23 13.63 13.42 13.63 13.44 41600.0 13.22
2020-11-20 13.61 13.43 13.61 13.52 27400.0 13.3
2020-11-19 13.58 13.4 13.58 13.57 33500.0 13.35
2020-11-18 13.6 13.47 13.59 13.52 42700.0 13.3
2020-11-17 13.59 13.41 13.46 13.59 62400.0 13.37
2020-11-16 13.57 13.37 13.37 13.54 48000.0 13.32
2020-11-13 13.31 13.19 13.19 13.28 59200.0 13.06
2020-11-12 13.21 13.02 13.2 13.05 32700.0 12.84
2020-11-11 13.4 13.17 13.4 13.2 38100.0 12.98
2020-11-10 13.39 13.0 13.3 13.39 54400.0 13.17
2020-11-09 13.68 13.3 13.66 13.35 60800.0 13.13
2020-11-06 13.14 12.96 13.14 13.0 25400.0 12.79
2020-11-05 13.05 12.74 12.74 13.05 59000.0 12.84
2020-11-04 12.75 12.5 12.63 12.58 43800.0 12.37
2020-11-03 12.55 12.41 12.41 12.5 20100.0 12.3
2020-11-02 12.39 12.23 12.25 12.28 46700.0 12.08
2020-10-30 12.28 12.06 12.25 12.16 31800.0 11.96
2020-10-29 12.33 12.19 12.21 12.27 37200.0 12.07
2020-10-28 12.52 12.22 12.47 12.22 43800.0 12.02
2020-10-27 12.78 12.64 12.76 12.64 33500.0 12.43
2020-10-26 12.96 12.72 12.89 12.75 31400.0 12.54
2020-10-23 13.22 13.05 13.22 13.11 20800.0 12.9
2020-10-22 13.15 13.0 13.09 13.15 28500.0 12.94
2020-10-21 13.13 13.01 13.13 13.05 27900.0 12.84
2020-10-20 13.1 12.98 13.01 13.1 34300.0 12.89
2020-10-19 13.2 12.91 13.16 12.95 26900.0 12.74
2020-10-16 13.22 13.08 13.15 13.16 34000.0 12.95
2020-10-15 13.16 13.04 13.14 13.16 37100.0 12.95
2020-10-14 13.22 13.07 13.14 13.18 40000.0 12.96
2020-10-13 13.28 13.1 13.28 13.19 38400.0 12.97
2020-10-12 13.27 13.17 13.17 13.25 45700.0 13.03
2020-10-09 13.26 13.12 13.26 13.15 47300.0 12.94
2020-10-08 13.34 13.11 13.34 13.23 39800.0 13.01
2020-10-07 13.18 13.04 13.11 13.18 43200.0 12.96
2020-10-06 13.09 12.86 13.07 12.92 69400.0 12.71
2020-10-05 13.0 12.82 12.88 13.0 62500.0 12.79
2020-10-02 12.83 12.62 12.75 12.81 64800.0 12.6
2020-10-01 12.96 12.75 12.89 12.84 64400.0 12.63
2020-09-30 12.82 12.58 12.59 12.8 48300.0 12.59
2020-09-29 12.67 12.53 12.66 12.59 46200.0 12.38
2020-09-28 12.67 12.59 12.61 12.6 59800.0 12.39
2020-09-25 12.45 12.3 12.31 12.45 46000.0 12.25
2020-09-24 12.44 12.25 12.38 12.36 34900.0 12.16
2020-09-23 12.69 12.3 12.68 12.36 38300.0 12.16
2020-09-22 12.64 12.45 12.53 12.64 34300.0 12.43
2020-09-21 12.56 12.35 12.56 12.51 50100.0 12.31
2020-09-18 12.79 12.62 12.74 12.71 59800.0 12.5
2020-09-17 12.83 12.66 12.8 12.73 52500.0 12.52
2020-09-16 12.98 12.86 12.88 12.92 46000.0 12.71
2020-09-15 12.84 12.78 12.78 12.84 63800.0 12.63
2020-09-14 12.77 12.59 12.59 12.71 90700.0 12.5
2020-09-11 12.86 12.69 12.86 12.76 69700.0 12.33
2020-09-10 13.08 12.81 13.05 12.81 77400.0 12.38
2020-09-09 13.06 12.89 12.99 13.0 70100.0 12.56
2020-09-08 12.98 12.85 12.98 12.87 43000.0 12.44
2020-09-04 13.34 12.86 13.33 13.12 67800.0 12.68
2020-09-03 13.55 13.21 13.54 13.21 69700.0 12.77
2020-09-02 13.6 13.39 13.39 13.56 47300.0 13.1
2020-09-01 13.36 13.21 13.21 13.35 43800.0 12.9
2020-08-31 13.39 13.27 13.39 13.3 60900.0 12.85
2020-08-28 13.35 13.18 13.28 13.34 25000.0 12.89
2020-08-27 13.26 13.15 13.16 13.25 45800.0 12.8
2020-08-26 13.2 13.08 13.2 13.17 54400.0 12.73
2020-08-25 13.28 13.04 13.28 13.15 182300.0 12.71
2020-08-24 13.25 13.15 13.24 13.19 48600.0 12.75
2020-08-21 13.18 13.11 13.14 13.14 49700.0 12.7
2020-08-20 13.23 13.14 13.23 13.14 22200.0 12.7
2020-08-19 13.44 13.26 13.38 13.3 56500.0 12.85
2020-08-18 13.45 13.29 13.45 13.34 33600.0 12.89
2020-08-17 13.36 13.3 13.32 13.34 27100.0 12.89
2020-08-14 13.29 13.23 13.29 13.28 29800.0 12.83
2020-08-13 13.31 13.22 13.31 13.26 54400.0 12.81
2020-08-12 13.25 13.13 13.14 13.24 34800.0 12.79
2020-08-11 13.2 13.05 13.06 13.05 43900.0 12.61
2020-08-10 13.1 13.0 13.1 13.06 55400.0 12.62
2020-08-07 13.05 12.98 13.0 13.05 27200.0 12.61
2020-08-06 13.03 12.94 13.02 13.03 44000.0 12.59
2020-08-05 13.02 12.94 12.97 12.98 43700.0 12.54
2020-08-04 12.93 12.81 12.83 12.91 43900.0 12.48
2020-08-03 12.91 12.7 12.8 12.83 66300.0 12.4
2020-07-31 12.78 12.63 12.78 12.73 50200.0 12.3
2020-07-30 12.74 12.59 12.68 12.74 78900.0 12.31
2020-07-29 12.74 12.61 12.66 12.74 36100.0 12.31
2020-07-28 12.67 12.58 12.63 12.63 23300.0 12.2
2020-07-27 12.65 12.53 12.53 12.65 42400.0 12.22
2020-07-24 12.64 12.43 12.61 12.55 46000.0 12.13
2020-07-23 12.69 12.51 12.65 12.56 40200.0 12.14
2020-07-22 12.7 12.58 12.66 12.62 43900.0 12.2
2020-07-21 12.69 12.56 12.67 12.62 26600.0 12.2
2020-07-20 12.55 12.49 12.54 12.55 39500.0 12.13
2020-07-17 12.55 12.44 12.47 12.49 47400.0 12.07
2020-07-16 12.46 12.36 12.42 12.44 56500.0 12.02
2020-07-15 12.55 12.45 12.47 12.52 80300.0 12.1
2020-07-14 12.33 12.12 12.12 12.32 67500.0 11.91
2020-07-13 12.44 12.22 12.44 12.26 57700.0 11.85
2020-07-10 12.33 12.14 12.22 12.33 28200.0 11.91
2020-07-09 12.41 12.09 12.41 12.22 61000.0 11.81
2020-07-08 12.38 12.24 12.34 12.33 71100.0 11.91
2020-07-07 12.39 12.17 12.27 12.27 48500.0 11.86
2020-07-06 12.48 12.23 12.45 12.33 110500.0 11.91
2020-07-02 12.45 12.25 12.31 12.26 99400.0 11.85
2020-07-01 12.38 12.22 12.35 12.33 64700.0 11.91
2020-06-30 12.2 11.99 12.1 12.2 42200.0 11.79
2020-06-29 12.06 11.85 11.89 11.98 45600.0 11.58
2020-06-26 12.17 11.86 12.12 11.86 21100.0 11.46
2020-06-25 12.12 11.93 12.1 12.12 38900.0 11.71
2020-06-24 12.31 11.92 12.31 12.03 44500.0 11.63
2020-06-23 12.43 12.25 12.25 12.32 49900.0 11.91
2020-06-22 12.26 12.13 12.24 12.25 54000.0 11.84
2020-06-19 12.42 12.14 12.42 12.18 42400.0 11.77
2020-06-18 12.5 12.19 12.49 12.21 84600.0 11.8
2020-06-17 12.61 12.4 12.61 12.43 38000.0 12.01
2020-06-16 12.53 12.24 12.48 12.46 44800.0 12.04
2020-06-15 12.15 11.85 12.02 12.13 40700.0 11.72
2020-06-12 12.66 11.84 12.55 12.06 53700.0 11.65
2020-06-11 12.82 12.22 12.82 12.28 62400.0 11.65
2020-06-10 13.12 12.81 13.12 12.88 44400.0 12.22
2020-06-09 13.38 13.0 13.38 13.07 69200.0 12.4
2020-06-08 13.69 13.25 13.38 13.38 77900.0 12.69
2020-06-05 13.46 13.07 13.43 13.23 41700.0 12.55
2020-06-04 13.0 12.61 12.81 13.0 56800.0 12.33
2020-06-03 12.81 12.59 12.68 12.81 47800.0 12.15
2020-06-02 12.65 12.46 12.65 12.54 47300.0 11.9
2020-06-01 12.54 12.32 12.43 12.5 37500.0 11.86
2020-05-29 12.4 12.23 12.4 12.36 29100.0 11.73
2020-05-28 12.5 12.27 12.39 12.3 57300.0 11.67
2020-05-27 12.39 12.11 12.39 12.35 35000.0 11.72
2020-05-26 12.26 12.14 12.22 12.23 27800.0 11.6
2020-05-22 12.1 11.96 12.1 12.01 26400.0 11.39
2020-05-21 12.14 11.98 12.14 12.0 33700.0 11.38
2020-05-20 12.15 12.04 12.04 12.09 27100.0 11.47
2020-05-19 12.07 11.93 12.0 11.93 27100.0 11.32
2020-05-18 12.09 11.93 11.93 12.07 31400.0 11.45
2020-05-15 11.67 11.39 11.39 11.61 16000.0 11.01
2020-05-14 11.65 11.27 11.4 11.65 26600.0 11.05
2020-05-13 11.89 11.44 11.89 11.5 66300.0 10.91
2020-05-12 12.1 11.78 12.04 11.78 39100.0 11.17
2020-05-11 11.99 11.87 11.99 11.96 35300.0 11.35
2020-05-08 12.02 11.87 12.02 11.94 26500.0 11.33
2020-05-07 11.88 11.75 11.84 11.83 31300.0 11.22
2020-05-06 11.8 11.6 11.8 11.63 45800.0 11.03
2020-05-05 11.73 11.55 11.55 11.68 37600.0 11.08
2020-05-04 11.5 11.27 11.34 11.48 37300.0 10.89
2020-05-01 11.76 11.45 11.6 11.53 78600.0 10.94
2020-04-30 12.09 11.79 12.05 11.87 50000.0 11.26
2020-04-29 12.17 11.94 12.06 12.14 63200.0 11.52
2020-04-28 11.94 11.81 11.9 11.85 54100.0 11.24
2020-04-27 11.83 11.72 11.77 11.76 43500.0 11.16
2020-04-24 11.77 11.59 11.77 11.7 68900.0 11.1
2020-04-23 11.85 11.59 11.85 11.63 43500.0 11.03
2020-04-22 11.75 11.58 11.7 11.69 41100.0 11.09
2020-04-21 11.55 11.24 11.51 11.4 43700.0 10.81
2020-04-20 11.86 11.59 11.79 11.65 42600.0 11.05
2020-04-17 11.85 11.61 11.85 11.79 49500.0 11.18
2020-04-16 11.51 11.36 11.43 11.43 44700.0 10.84
2020-04-15 11.64 11.4 11.43 11.45 67600.0 10.86
2020-04-14 11.91 11.5 11.5 11.72 59400.0 11.12
2020-04-13 11.95 11.21 11.87 11.3 60700.0 10.72
2020-04-09 11.97 11.56 11.9 11.75 60500.0 11.15
2020-04-08 11.55 11.1 11.2 11.55 72200.0 10.96
2020-04-07 11.38 11.01 11.06 11.07 84600.0 10.5
2020-04-06 10.85 10.45 10.45 10.81 43700.0 10.25
2020-04-03 10.55 10.08 10.34 10.13 64800.0 9.61
2020-04-02 10.44 9.8 9.8 10.44 85200.0 9.9
2020-04-01 10.76 10.04 10.51 10.15 88200.0 9.63
2020-03-31 11.05 10.71 11.05 10.72 92400.0 10.17
2020-03-30 11.18 10.74 10.95 10.83 66700.0 10.27
2020-03-27 11.05 10.67 10.94 10.71 83900.0 10.16
2020-03-26 11.31 10.43 10.64 11.26 63800.0 10.68
2020-03-25 10.78 9.59 9.78 10.44 100900.0 9.9
2020-03-24 9.68 8.91 8.91 9.59 64800.0 9.1
2020-03-23 8.99 8.21 8.85 8.56 203200.0 8.12
2020-03-20 9.57 8.83 9.22 9.03 102100.0 8.57
2020-03-19 9.4 8.05 8.24 9.22 94000.0 8.75
2020-03-18 10.04 8.08 9.74 8.49 120500.0 8.05
2020-03-17 10.37 10.02 10.25 10.25 51900.0 9.72
2020-03-16 10.5 10.01 10.26 10.02 44800.0 9.51
2020-03-13 11.17 10.41 10.94 11.17 99300.0 10.6
2020-03-12 11.05 10.34 11.0 10.35 121500.0 9.82
2020-03-11 12.79 12.05 12.7 12.1 44700.0 11.24
2020-03-10 12.98 12.53 12.88 12.89 54200.0 11.98
2020-03-09 13.2 12.62 13.2 12.67 62900.0 11.77
2020-03-06 13.77 13.4 13.49 13.71 85100.0 12.74
2020-03-05 13.89 13.67 13.84 13.78 29000.0 12.8
2020-03-04 14.14 13.92 13.95 14.06 47600.0 13.06
2020-03-03 14.06 13.52 13.62 13.8 111800.0 12.82
2020-03-02 13.54 12.9 12.92 13.48 68400.0 12.52
2020-02-28 13.16 12.56 13.0 12.89 128700.0 11.98
2020-02-27 13.9 13.28 13.9 13.4 149600.0 12.45
2020-02-26 14.24 13.96 13.96 14.06 91300.0 13.06
2020-02-25 14.76 13.96 14.65 13.99 97800.0 13.0
2020-02-24 14.85 14.58 14.66 14.59 58900.0 13.55
2020-02-21 15.22 15.08 15.11 15.08 33500.0 14.01
2020-02-20 15.39 15.1 15.26 15.19 35400.0 14.11
2020-02-19 15.43 15.2 15.25 15.27 41100.0 14.19
2020-02-18 15.39 15.16 15.36 15.16 55100.0 14.08