NYSE - Delayed Quote • USD
Nuveen Core Equity Alpha Fund (JCE)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 13.89 | 13.89 | 13.68 | 13.71 | 13.71 | 35,600 |
Apr 23, 2024 | 13.67 | 13.90 | 13.67 | 13.81 | 13.81 | 58,700 |
Apr 22, 2024 | 13.45 | 13.57 | 13.42 | 13.57 | 13.57 | 33,600 |
Apr 19, 2024 | 13.56 | 13.56 | 13.32 | 13.33 | 13.33 | 37,500 |
Apr 18, 2024 | 13.59 | 13.60 | 13.43 | 13.45 | 13.45 | 35,700 |
Apr 17, 2024 | 13.52 | 13.59 | 13.47 | 13.47 | 13.47 | 41,800 |
Apr 16, 2024 | 13.47 | 13.47 | 13.37 | 13.46 | 13.46 | 43,400 |
Apr 15, 2024 | 13.69 | 13.70 | 13.36 | 13.37 | 13.37 | 36,600 |
Apr 12, 2024 | 13.81 | 13.81 | 13.55 | 13.57 | 13.57 | 40,700 |
Apr 11, 2024 | 13.79 | 13.84 | 13.69 | 13.83 | 13.83 | 32,200 |
Apr 10, 2024 | 13.79 | 13.85 | 13.66 | 13.67 | 13.67 | 95,200 |
Apr 9, 2024 | 13.87 | 13.90 | 13.77 | 13.86 | 13.86 | 48,500 |
Apr 8, 2024 | 13.81 | 13.93 | 13.80 | 13.86 | 13.86 | 62,200 |
Apr 5, 2024 | 13.75 | 13.87 | 13.74 | 13.80 | 13.80 | 56,800 |
Apr 4, 2024 | 13.92 | 13.92 | 13.65 | 13.66 | 13.66 | 52,900 |
Apr 3, 2024 | 13.70 | 13.87 | 13.70 | 13.80 | 13.80 | 61,100 |
Apr 2, 2024 | 13.86 | 13.93 | 13.78 | 13.78 | 13.78 | 48,700 |
Apr 1, 2024 | 14.15 | 14.21 | 13.94 | 13.98 | 13.98 | 85,100 |
Mar 28, 2024 | 13.95 | 14.14 | 13.95 | 14.07 | 14.07 | 80,700 |
Mar 27, 2024 | 13.87 | 13.98 | 13.87 | 13.95 | 13.95 | 62,900 |
Mar 26, 2024 | 13.81 | 13.90 | 13.77 | 13.87 | 13.87 | 72,100 |
Mar 25, 2024 | 13.84 | 13.85 | 13.78 | 13.81 | 13.81 | 38,900 |
Mar 22, 2024 | 13.86 | 13.88 | 13.77 | 13.84 | 13.84 | 48,000 |
Mar 21, 2024 | 13.88 | 13.90 | 13.81 | 13.81 | 13.81 | 50,500 |
Mar 20, 2024 | 13.72 | 13.80 | 13.66 | 13.80 | 13.80 | 88,300 |
Mar 19, 2024 | 13.62 | 13.71 | 13.60 | 13.69 | 13.69 | 47,100 |
Mar 18, 2024 | 13.75 | 13.82 | 13.61 | 13.61 | 13.61 | 67,100 |
Mar 15, 2024 | 13.70 | 13.77 | 13.67 | 13.68 | 13.68 | 30,500 |
Mar 14, 2024 | 0.32 Dividend | |||||
Mar 14, 2024 | 14.14 | 14.25 | 13.74 | 13.79 | 13.79 | 91,200 |
Mar 13, 2024 | 14.22 | 14.28 | 14.14 | 14.27 | 13.95 | 73,400 |
Mar 12, 2024 | 14.06 | 14.18 | 14.02 | 14.18 | 13.86 | 35,700 |
Mar 11, 2024 | 14.05 | 14.06 | 13.97 | 14.02 | 13.71 | 42,800 |
Mar 8, 2024 | 14.07 | 14.15 | 14.02 | 14.03 | 13.72 | 34,600 |
Mar 7, 2024 | 14.10 | 14.13 | 14.04 | 14.07 | 13.75 | 40,400 |
Mar 6, 2024 | 13.95 | 14.03 | 13.92 | 13.98 | 13.67 | 36,500 |
Mar 5, 2024 | 14.05 | 14.05 | 13.81 | 13.82 | 13.51 | 65,500 |
Mar 4, 2024 | 13.96 | 14.02 | 13.92 | 14.01 | 13.70 | 46,300 |
Mar 1, 2024 | 13.89 | 14.00 | 13.89 | 13.98 | 13.67 | 32,600 |
Feb 29, 2024 | 13.81 | 13.89 | 13.81 | 13.89 | 13.58 | 38,000 |
Feb 28, 2024 | 13.76 | 13.86 | 13.70 | 13.72 | 13.41 | 61,300 |
Feb 27, 2024 | 13.72 | 13.82 | 13.72 | 13.80 | 13.49 | 46,200 |
Feb 26, 2024 | 13.90 | 13.90 | 13.76 | 13.79 | 13.48 | 46,300 |
Feb 23, 2024 | 13.90 | 13.93 | 13.86 | 13.87 | 13.56 | 51,000 |
Feb 22, 2024 | 13.75 | 13.90 | 13.68 | 13.88 | 13.57 | 32,700 |
Feb 21, 2024 | 13.50 | 13.65 | 13.50 | 13.62 | 13.31 | 39,100 |
Feb 20, 2024 | 13.64 | 13.71 | 13.45 | 13.52 | 13.22 | 45,300 |
Feb 16, 2024 | 13.76 | 13.76 | 13.63 | 13.64 | 13.33 | 28,200 |
Feb 15, 2024 | 13.75 | 13.81 | 13.73 | 13.76 | 13.45 | 41,600 |
Feb 14, 2024 | 13.67 | 13.77 | 13.65 | 13.71 | 13.40 | 39,000 |
Feb 13, 2024 | 13.74 | 13.74 | 13.55 | 13.58 | 13.28 | 38,500 |
Feb 12, 2024 | 13.83 | 13.87 | 13.76 | 13.84 | 13.53 | 49,300 |
Feb 9, 2024 | 13.75 | 13.84 | 13.75 | 13.81 | 13.50 | 18,800 |
Feb 8, 2024 | 13.67 | 13.76 | 13.67 | 13.72 | 13.41 | 22,000 |
Feb 7, 2024 | 13.69 | 13.80 | 13.64 | 13.76 | 13.45 | 46,200 |
Feb 6, 2024 | 13.39 | 13.61 | 13.38 | 13.61 | 13.30 | 58,500 |
Feb 5, 2024 | 13.39 | 13.39 | 13.31 | 13.38 | 13.08 | 34,700 |
Feb 2, 2024 | 13.38 | 13.40 | 13.31 | 13.36 | 13.06 | 37,700 |
Feb 1, 2024 | 13.29 | 13.33 | 13.25 | 13.33 | 13.03 | 33,400 |
Jan 31, 2024 | 13.39 | 13.40 | 13.19 | 13.19 | 12.89 | 22,700 |
Jan 30, 2024 | 13.34 | 13.41 | 13.34 | 13.38 | 13.08 | 21,200 |
Jan 29, 2024 | 13.31 | 13.37 | 13.24 | 13.37 | 13.07 | 32,300 |
Jan 26, 2024 | 13.31 | 13.34 | 13.23 | 13.24 | 12.94 | 17,900 |
Jan 25, 2024 | 13.35 | 13.37 | 13.23 | 13.25 | 12.95 | 34,400 |
Jan 24, 2024 | 13.39 | 13.39 | 13.17 | 13.26 | 12.96 | 67,200 |
Jan 23, 2024 | 13.40 | 13.40 | 13.16 | 13.26 | 12.96 | 63,000 |
Jan 22, 2024 | 13.31 | 13.39 | 13.27 | 13.31 | 13.01 | 56,100 |
Jan 19, 2024 | 13.30 | 13.33 | 13.20 | 13.32 | 13.02 | 52,400 |
Jan 18, 2024 | 12.98 | 13.24 | 12.95 | 13.22 | 12.92 | 35,700 |
Jan 17, 2024 | 12.90 | 12.96 | 12.80 | 12.94 | 12.65 | 37,800 |
Jan 16, 2024 | 12.98 | 13.10 | 12.90 | 12.94 | 12.65 | 49,000 |
Jan 12, 2024 | 13.13 | 13.14 | 12.99 | 13.04 | 12.75 | 71,300 |
Jan 11, 2024 | 12.99 | 13.17 | 12.92 | 13.06 | 12.77 | 97,400 |
Jan 10, 2024 | 13.11 | 13.20 | 12.96 | 13.10 | 12.81 | 84,100 |
Jan 9, 2024 | 13.09 | 13.18 | 12.82 | 13.07 | 12.78 | 123,700 |
Jan 8, 2024 | 13.15 | 13.29 | 13.04 | 13.16 | 12.86 | 127,800 |
Jan 5, 2024 | 13.27 | 13.46 | 13.04 | 13.15 | 12.86 | 53,400 |
Jan 4, 2024 | 13.47 | 13.50 | 13.23 | 13.28 | 12.98 | 39,400 |
Jan 3, 2024 | 13.52 | 13.58 | 13.39 | 13.56 | 13.26 | 49,500 |
Jan 2, 2024 | 13.66 | 13.66 | 13.33 | 13.52 | 13.22 | 52,200 |
Dec 29, 2023 | 13.63 | 13.74 | 13.47 | 13.55 | 13.25 | 55,900 |
Dec 28, 2023 | 13.41 | 13.54 | 13.20 | 13.54 | 13.24 | 60,600 |
Dec 27, 2023 | 13.35 | 13.63 | 13.32 | 13.40 | 13.10 | 49,900 |
Dec 26, 2023 | 13.31 | 13.34 | 13.17 | 13.29 | 12.99 | 40,800 |
Dec 22, 2023 | 13.25 | 13.30 | 13.11 | 13.26 | 12.96 | 20,900 |
Dec 21, 2023 | 13.24 | 13.27 | 12.98 | 13.17 | 12.87 | 93,100 |
Dec 20, 2023 | 13.41 | 13.55 | 13.19 | 13.19 | 12.89 | 28,500 |
Dec 19, 2023 | 13.38 | 13.60 | 13.30 | 13.45 | 13.15 | 45,900 |
Dec 18, 2023 | 13.41 | 13.45 | 13.19 | 13.35 | 13.05 | 44,600 |
Dec 15, 2023 | 13.55 | 13.74 | 13.19 | 13.26 | 12.96 | 38,600 |
Dec 14, 2023 | 0.32 Dividend | |||||
Dec 14, 2023 | 13.89 | 13.93 | 13.49 | 13.61 | 13.30 | 34,700 |
Dec 13, 2023 | 14.12 | 14.13 | 13.83 | 14.02 | 13.39 | 74,200 |
Dec 12, 2023 | 13.72 | 14.26 | 13.50 | 13.97 | 13.35 | 110,900 |
Dec 11, 2023 | 13.68 | 13.73 | 13.59 | 13.72 | 13.11 | 29,100 |
Dec 8, 2023 | 13.49 | 13.65 | 13.45 | 13.62 | 13.01 | 84,900 |
Dec 7, 2023 | 13.47 | 13.50 | 13.36 | 13.45 | 12.85 | 28,200 |
Dec 6, 2023 | 13.11 | 13.48 | 13.11 | 13.32 | 12.72 | 105,100 |
Dec 5, 2023 | 12.95 | 13.13 | 12.93 | 13.08 | 12.49 | 56,100 |
Dec 4, 2023 | 13.11 | 13.21 | 12.88 | 13.00 | 12.42 | 54,800 |
Dec 1, 2023 | 13.04 | 13.40 | 13.04 | 13.17 | 12.58 | 75,700 |
Nov 30, 2023 | 13.13 | 13.23 | 13.02 | 13.10 | 12.51 | 36,700 |
Nov 29, 2023 | 13.12 | 13.29 | 13.10 | 13.15 | 12.56 | 41,900 |
Nov 28, 2023 | 13.12 | 13.18 | 13.02 | 13.11 | 12.52 | 41,700 |
Nov 27, 2023 | 13.18 | 13.32 | 13.10 | 13.16 | 12.57 | 50,200 |
Nov 24, 2023 | 13.28 | 13.37 | 13.26 | 13.27 | 12.68 | 19,000 |
Nov 22, 2023 | 13.35 | 13.44 | 13.32 | 13.33 | 12.73 | 22,300 |
Nov 21, 2023 | 13.30 | 13.45 | 13.26 | 13.37 | 12.77 | 25,000 |
Nov 20, 2023 | 13.29 | 13.50 | 13.29 | 13.30 | 12.70 | 33,500 |
Nov 17, 2023 | 13.28 | 13.36 | 13.27 | 13.34 | 12.74 | 21,900 |
Nov 16, 2023 | 13.23 | 13.38 | 13.10 | 13.31 | 12.71 | 30,600 |
Nov 15, 2023 | 13.20 | 13.36 | 13.01 | 13.26 | 12.67 | 34,200 |
Nov 14, 2023 | 12.96 | 13.20 | 12.96 | 13.14 | 12.55 | 35,800 |
Nov 13, 2023 | 12.73 | 12.86 | 12.73 | 12.83 | 12.26 | 61,500 |
Nov 10, 2023 | 12.55 | 12.70 | 12.42 | 12.70 | 12.13 | 45,800 |
Nov 9, 2023 | 12.65 | 12.65 | 12.44 | 12.45 | 11.89 | 38,100 |
Nov 8, 2023 | 12.80 | 12.80 | 12.57 | 12.58 | 12.02 | 34,000 |
Nov 7, 2023 | 12.63 | 12.69 | 12.50 | 12.67 | 12.10 | 31,200 |
Nov 6, 2023 | 12.88 | 12.93 | 12.63 | 12.67 | 12.10 | 43,500 |
Nov 3, 2023 | 12.79 | 12.86 | 12.73 | 12.75 | 12.18 | 38,600 |
Nov 2, 2023 | 12.36 | 12.74 | 12.36 | 12.58 | 12.02 | 40,500 |
Nov 1, 2023 | 12.15 | 12.29 | 12.15 | 12.24 | 11.69 | 44,800 |
Oct 31, 2023 | 12.05 | 12.21 | 11.88 | 12.14 | 11.60 | 36,100 |
Oct 30, 2023 | 11.73 | 11.99 | 11.73 | 11.99 | 11.45 | 29,200 |
Oct 27, 2023 | 11.73 | 11.89 | 11.64 | 11.65 | 11.13 | 31,500 |
Oct 26, 2023 | 12.01 | 12.04 | 11.72 | 11.72 | 11.20 | 65,600 |
Oct 25, 2023 | 12.32 | 12.32 | 12.00 | 12.02 | 11.48 | 41,700 |
Oct 24, 2023 | 12.30 | 12.34 | 12.21 | 12.24 | 11.69 | 32,100 |
Oct 23, 2023 | 12.22 | 12.29 | 12.15 | 12.15 | 11.61 | 59,400 |
Oct 20, 2023 | 12.44 | 12.45 | 12.20 | 12.22 | 11.67 | 55,200 |
Oct 19, 2023 | 12.43 | 12.54 | 12.34 | 12.44 | 11.88 | 69,400 |
Oct 18, 2023 | 12.51 | 12.65 | 12.42 | 12.49 | 11.93 | 129,400 |
Oct 17, 2023 | 12.38 | 12.72 | 12.38 | 12.52 | 11.96 | 89,100 |
Oct 16, 2023 | 12.29 | 12.61 | 12.25 | 12.44 | 11.88 | 33,900 |
Oct 13, 2023 | 12.37 | 12.40 | 12.15 | 12.20 | 11.65 | 47,400 |
Oct 12, 2023 | 12.45 | 12.48 | 12.26 | 12.34 | 11.79 | 44,900 |
Oct 11, 2023 | 12.49 | 12.49 | 12.33 | 12.42 | 11.86 | 24,500 |
Oct 10, 2023 | 12.29 | 12.43 | 12.29 | 12.32 | 11.77 | 29,700 |
Oct 9, 2023 | 12.31 | 12.34 | 12.17 | 12.29 | 11.74 | 32,300 |
Oct 6, 2023 | 12.01 | 12.50 | 11.97 | 12.31 | 11.76 | 56,900 |
Oct 5, 2023 | 11.97 | 12.10 | 11.97 | 12.04 | 11.50 | 35,200 |
Oct 4, 2023 | 12.07 | 12.07 | 11.85 | 12.02 | 11.48 | 75,100 |
Oct 3, 2023 | 12.41 | 12.59 | 12.06 | 12.07 | 11.53 | 56,000 |
Oct 2, 2023 | 12.52 | 12.55 | 12.37 | 12.41 | 11.85 | 79,200 |
Sep 29, 2023 | 12.43 | 12.49 | 12.34 | 12.43 | 11.87 | 112,300 |
Sep 28, 2023 | 12.24 | 12.31 | 12.16 | 12.29 | 11.74 | 48,800 |
Sep 27, 2023 | 12.17 | 12.21 | 12.07 | 12.13 | 11.59 | 33,200 |
Sep 26, 2023 | 12.27 | 12.27 | 12.08 | 12.12 | 11.58 | 45,600 |
Sep 25, 2023 | 12.18 | 12.29 | 12.15 | 12.29 | 11.74 | 52,600 |
Sep 22, 2023 | 12.23 | 12.30 | 12.15 | 12.17 | 11.63 | 37,500 |
Sep 21, 2023 | 12.30 | 12.32 | 12.15 | 12.17 | 11.63 | 32,000 |
Sep 20, 2023 | 12.47 | 12.54 | 12.35 | 12.35 | 11.80 | 47,000 |
Sep 19, 2023 | 12.48 | 12.49 | 12.32 | 12.44 | 11.88 | 59,200 |
Sep 18, 2023 | 12.36 | 12.53 | 12.33 | 12.47 | 11.91 | 45,500 |
Sep 15, 2023 | 12.40 | 12.45 | 12.35 | 12.37 | 11.82 | 13,000 |
Sep 14, 2023 | 0.32 Dividend | |||||
Sep 14, 2023 | 12.51 | 12.55 | 12.39 | 12.48 | 11.92 | 58,900 |
Sep 13, 2023 | 12.96 | 12.98 | 12.69 | 12.69 | 11.82 | 50,300 |
Sep 12, 2023 | 12.85 | 13.04 | 12.80 | 12.80 | 11.92 | 60,800 |
Sep 11, 2023 | 13.03 | 13.04 | 12.93 | 12.93 | 12.04 | 37,900 |
Sep 8, 2023 | 12.90 | 12.98 | 12.83 | 12.96 | 12.07 | 59,100 |
Sep 7, 2023 | 12.91 | 12.91 | 12.72 | 12.87 | 11.98 | 46,800 |
Sep 6, 2023 | 12.99 | 13.00 | 12.65 | 12.84 | 11.96 | 35,700 |
Sep 5, 2023 | 12.97 | 13.05 | 12.94 | 12.98 | 12.09 | 41,900 |
Sep 1, 2023 | 12.98 | 13.14 | 12.93 | 13.05 | 12.15 | 42,800 |
Aug 31, 2023 | 12.98 | 13.10 | 12.93 | 12.94 | 12.05 | 41,200 |
Aug 30, 2023 | 12.91 | 13.03 | 12.89 | 12.96 | 12.07 | 47,100 |
Aug 29, 2023 | 12.70 | 12.93 | 12.70 | 12.88 | 11.99 | 44,500 |
Aug 28, 2023 | 12.72 | 12.91 | 12.72 | 12.75 | 11.87 | 14,100 |
Aug 25, 2023 | 12.73 | 12.80 | 12.65 | 12.70 | 11.83 | 25,100 |
Aug 24, 2023 | 12.96 | 13.08 | 12.72 | 12.72 | 11.84 | 48,400 |
Aug 23, 2023 | 12.85 | 12.93 | 12.82 | 12.89 | 12.00 | 26,100 |
Aug 22, 2023 | 12.86 | 12.93 | 12.70 | 12.83 | 11.95 | 32,800 |
Aug 21, 2023 | 12.66 | 12.78 | 12.45 | 12.76 | 11.88 | 22,500 |
Aug 18, 2023 | 12.50 | 12.63 | 12.30 | 12.60 | 11.73 | 37,700 |
Aug 17, 2023 | 12.81 | 12.81 | 12.53 | 12.61 | 11.74 | 64,500 |
Aug 16, 2023 | 12.85 | 12.92 | 12.73 | 12.75 | 11.87 | 31,000 |
Aug 15, 2023 | 12.98 | 13.00 | 12.83 | 12.85 | 11.97 | 29,100 |
Aug 14, 2023 | 12.94 | 13.05 | 12.94 | 13.04 | 12.14 | 19,100 |
Aug 11, 2023 | 12.85 | 13.03 | 12.84 | 12.94 | 12.05 | 24,900 |
Aug 10, 2023 | 13.01 | 13.17 | 12.89 | 12.96 | 12.07 | 38,900 |
Aug 9, 2023 | 13.02 | 13.08 | 12.94 | 12.97 | 12.08 | 32,600 |
Aug 8, 2023 | 12.94 | 13.01 | 12.90 | 12.98 | 12.09 | 28,600 |
Aug 7, 2023 | 12.86 | 13.08 | 12.86 | 13.02 | 12.12 | 77,500 |
Aug 4, 2023 | 12.90 | 12.94 | 12.80 | 12.81 | 11.93 | 27,100 |
Aug 3, 2023 | 12.90 | 12.95 | 12.81 | 12.90 | 12.01 | 33,000 |
Aug 2, 2023 | 13.08 | 13.10 | 12.92 | 12.96 | 12.07 | 57,300 |
Aug 1, 2023 | 13.09 | 13.18 | 13.09 | 13.15 | 12.24 | 39,000 |
Jul 31, 2023 | 13.11 | 13.15 | 13.06 | 13.15 | 12.24 | 39,100 |
Jul 28, 2023 | 13.03 | 13.08 | 12.96 | 13.07 | 12.17 | 34,500 |
Jul 27, 2023 | 13.04 | 13.12 | 12.90 | 12.96 | 12.07 | 39,500 |
Jul 26, 2023 | 12.95 | 13.02 | 12.94 | 12.97 | 12.08 | 38,100 |
Jul 25, 2023 | 13.19 | 13.19 | 12.96 | 12.99 | 12.10 | 73,500 |
Jul 24, 2023 | 13.23 | 13.23 | 12.99 | 13.11 | 12.21 | 41,400 |
Jul 21, 2023 | 13.00 | 13.16 | 12.96 | 13.16 | 12.25 | 64,400 |
Jul 20, 2023 | 13.13 | 13.16 | 12.97 | 13.01 | 12.11 | 54,600 |
Jul 19, 2023 | 13.09 | 13.16 | 13.08 | 13.15 | 12.24 | 40,900 |
Jul 18, 2023 | 12.95 | 13.10 | 12.95 | 13.08 | 12.18 | 30,400 |
Jul 17, 2023 | 12.94 | 13.04 | 12.94 | 13.00 | 12.11 | 37,900 |
Jul 14, 2023 | 13.03 | 13.10 | 12.91 | 12.92 | 12.03 | 42,700 |
Jul 13, 2023 | 13.01 | 13.10 | 13.00 | 13.05 | 12.15 | 44,700 |
Jul 12, 2023 | 12.90 | 13.05 | 12.89 | 13.01 | 12.11 | 48,600 |
Jul 11, 2023 | 12.79 | 12.82 | 12.74 | 12.82 | 11.94 | 64,400 |
Jul 10, 2023 | 12.64 | 12.80 | 12.60 | 12.76 | 11.88 | 58,300 |
Jul 7, 2023 | 12.57 | 12.68 | 12.53 | 12.61 | 11.74 | 65,400 |
Jul 6, 2023 | 12.62 | 12.67 | 12.51 | 12.57 | 11.70 | 62,500 |
Jul 5, 2023 | 12.71 | 12.80 | 12.67 | 12.71 | 11.84 | 47,100 |
Jul 3, 2023 | 12.87 | 12.87 | 12.70 | 12.75 | 11.87 | 58,800 |
Jun 30, 2023 | 12.61 | 12.85 | 12.59 | 12.76 | 11.88 | 64,900 |
Jun 29, 2023 | 12.45 | 12.58 | 12.45 | 12.55 | 11.69 | 31,600 |
Jun 28, 2023 | 12.55 | 12.55 | 12.44 | 12.48 | 11.62 | 52,900 |
Jun 27, 2023 | 12.42 | 12.52 | 12.42 | 12.52 | 11.66 | 36,500 |
Jun 26, 2023 | 12.45 | 12.46 | 12.39 | 12.41 | 11.56 | 38,900 |
Jun 23, 2023 | 12.48 | 12.51 | 12.41 | 12.45 | 11.59 | 41,200 |
Jun 22, 2023 | 12.48 | 12.54 | 12.47 | 12.53 | 11.67 | 14,900 |
Jun 21, 2023 | 12.40 | 12.51 | 12.40 | 12.48 | 11.62 | 52,900 |
Jun 20, 2023 | 12.50 | 12.54 | 12.45 | 12.48 | 11.62 | 44,700 |
Jun 16, 2023 | 12.60 | 12.72 | 12.56 | 12.58 | 11.71 | 52,500 |
Jun 15, 2023 | 12.36 | 12.63 | 12.32 | 12.62 | 11.75 | 39,000 |
Jun 14, 2023 | 0.32 Dividend | |||||
Jun 14, 2023 | 12.44 | 12.50 | 12.34 | 12.43 | 11.57 | 33,400 |
Jun 13, 2023 | 12.70 | 12.85 | 12.70 | 12.79 | 11.61 | 48,500 |
Jun 12, 2023 | 12.58 | 12.70 | 12.56 | 12.69 | 11.52 | 47,400 |
Jun 9, 2023 | 12.51 | 12.67 | 12.51 | 12.59 | 11.43 | 39,000 |
Jun 8, 2023 | 12.55 | 12.71 | 12.51 | 12.56 | 11.40 | 49,500 |
Jun 7, 2023 | 12.70 | 12.75 | 12.58 | 12.58 | 11.42 | 60,300 |
Jun 6, 2023 | 12.69 | 12.76 | 12.69 | 12.70 | 11.53 | 36,900 |
Jun 5, 2023 | 12.90 | 12.90 | 12.70 | 12.70 | 11.53 | 60,400 |
Jun 2, 2023 | 12.69 | 12.94 | 12.65 | 12.90 | 11.71 | 90,900 |
Jun 1, 2023 | 12.43 | 12.58 | 12.36 | 12.58 | 11.42 | 50,700 |
May 31, 2023 | 12.32 | 12.39 | 12.29 | 12.36 | 11.22 | 113,600 |
May 30, 2023 | 12.38 | 12.39 | 12.19 | 12.34 | 11.20 | 66,600 |
May 26, 2023 | 12.05 | 12.32 | 12.00 | 12.30 | 11.17 | 52,200 |
May 25, 2023 | 11.99 | 12.09 | 11.95 | 12.02 | 10.91 | 30,400 |
May 24, 2023 | 12.04 | 12.04 | 11.90 | 11.96 | 10.86 | 33,100 |
May 23, 2023 | 12.09 | 12.16 | 12.01 | 12.03 | 10.92 | 29,300 |
May 22, 2023 | 12.16 | 12.22 | 12.13 | 12.14 | 11.02 | 57,400 |
May 19, 2023 | 12.24 | 12.27 | 12.16 | 12.19 | 11.07 | 48,200 |
May 18, 2023 | 12.10 | 12.21 | 12.06 | 12.19 | 11.07 | 62,300 |
May 17, 2023 | 12.00 | 12.12 | 11.97 | 12.10 | 10.99 | 51,700 |
May 16, 2023 | 11.88 | 12.33 | 11.88 | 12.00 | 10.89 | 51,100 |
May 15, 2023 | 11.85 | 12.14 | 11.85 | 11.94 | 10.84 | 73,200 |
May 12, 2023 | 11.89 | 11.98 | 11.83 | 11.87 | 10.78 | 59,700 |
May 11, 2023 | 11.79 | 12.07 | 11.79 | 11.91 | 10.81 | 51,100 |
May 10, 2023 | 11.94 | 11.96 | 11.84 | 11.87 | 10.78 | 42,100 |
May 9, 2023 | 11.85 | 11.93 | 11.84 | 11.85 | 10.76 | 41,800 |
May 8, 2023 | 12.00 | 12.01 | 11.97 | 11.97 | 10.87 | 26,900 |
May 5, 2023 | 11.92 | 12.06 | 11.92 | 11.99 | 10.89 | 37,400 |
May 4, 2023 | 11.92 | 11.92 | 11.79 | 11.82 | 10.73 | 38,200 |
May 3, 2023 | 12.02 | 12.11 | 11.92 | 11.92 | 10.82 | 27,600 |
May 2, 2023 | 12.20 | 12.22 | 12.03 | 12.06 | 10.95 | 37,200 |
May 1, 2023 | 12.23 | 12.32 | 12.22 | 12.27 | 11.14 | 30,900 |
Apr 28, 2023 | 12.15 | 12.29 | 12.13 | 12.28 | 11.15 | 22,600 |
Apr 27, 2023 | 11.99 | 12.16 | 11.99 | 12.15 | 11.03 | 19,600 |
Apr 26, 2023 | 11.94 | 12.05 | 11.93 | 11.94 | 10.84 | 18,800 |
Apr 25, 2023 | 12.05 | 12.13 | 11.93 | 11.93 | 10.83 | 28,900 |
Related Tickers
FCT First Trust Senior Floating Rate Income Fund II
10.36
0.00%
PTA Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund
18.57
-0.38%
PFL PIMCO Income Strategy Fund
8.27
-0.36%
JLS Nuveen Mortgage and Income Fund
17.40
-0.34%
JGH Nuveen Global High Income Fund
12.39
-0.80%
LGI Lazard Global Total Return and Income Fund, Inc.
15.37
+0.13%
ARDC Ares Dynamic Credit Allocation Fund, Inc.
13.82
-0.14%
ETO Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund
23.93
-0.66%
JRS Nuveen Real Estate Income Fund
7.35
+0.14%
HEQ John Hancock Hedged Equity & Income Fund
9.94
-0.05%