Skip to main content
Nuveen Core Equity Alpha Fund (JCE)
NYSE: JCE · Real-Time Price · USD
15.96
-0.18 (-1.12%)
Feb 21, 2025, 4:00 PM EST - Market closed

JCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202516.1416.5815.9015.9615.96-1.12%22,366
Feb 20, 202516.2116.2115.7616.1416.14-0.43%44,842
Feb 19, 202516.0916.2116.0016.2116.210.56%17,177
Feb 18, 202516.2816.2816.0316.1216.12-0.12%31,738
Feb 14, 202516.1316.2216.0016.1416.140.19%29,156
Feb 13, 202516.0516.2015.9516.1116.110.75%18,051
Feb 12, 202515.9916.1215.9515.9915.99-0.44%15,118
Feb 11, 202516.0216.1615.8116.0616.060.19%24,808
Feb 10, 202515.9316.2015.8816.0316.030.94%19,446
Feb 7, 202516.0216.1715.7815.8815.88-0.87%16,119
Feb 6, 202515.9816.1615.8316.0216.020.06%18,044
Feb 5, 202515.9116.0215.7616.0116.010.57%13,380
Feb 4, 202515.8316.1015.8015.9215.920.51%30,576
Feb 3, 202515.8015.8615.6015.8415.84-0.50%20,020
Jan 31, 202515.8816.0015.8015.9215.92-0.13%17,119
Jan 30, 202515.9515.9515.6215.9415.940.63%9,845
Jan 29, 202515.9115.9215.6515.8415.84-0.63%31,099
Jan 28, 202515.8016.0115.7515.9415.940.95%26,124
Jan 27, 202515.8815.9315.7515.7915.79-1.44%12,161
Jan 24, 202516.1116.1515.9116.0216.02-0.50%46,340
Jan 23, 202515.9316.2215.8116.1016.101.00%38,051
Jan 22, 202515.8616.0015.8015.9415.940.57%34,133
Jan 21, 202515.8315.8715.7715.8515.850.51%48,391
Jan 17, 202515.6915.8615.6915.7715.770.90%30,842
Jan 16, 202515.6515.7515.4815.6315.63-0.13%22,379
Jan 15, 202515.5815.6815.4615.6515.651.16%66,838
Jan 14, 202515.5715.6615.4615.4715.47-0.26%20,568
Jan 13, 202515.5415.6815.5115.5115.51-1.08%18,573
Jan 10, 202515.6915.6915.5615.6815.68-0.32%45,501
Jan 8, 202515.7215.7915.6515.7315.73-0.06%34,654
Jan 7, 202515.7015.8115.6015.7415.740.96%39,024
Jan 6, 202515.6015.8315.5115.5915.590.13%49,175
Jan 3, 202515.5315.7715.5215.5715.570.10%31,889
Jan 2, 202515.9115.9115.4515.5615.56-2.17%49,663
Dec 31, 202415.9015.9015.6015.9015.901.08%43,523
Dec 30, 202415.6715.8315.4915.7315.730.32%79,062
Dec 27, 202415.7815.8915.5615.6815.68-1.45%14,139
Dec 26, 202415.6715.9915.5715.9115.911.60%32,424
Dec 24, 202415.5715.6715.1615.6615.660.77%29,100
Dec 23, 202415.4915.6015.4015.5415.540.32%22,775
Dec 20, 202415.1815.5715.1015.4915.491.71%35,383
Dec 19, 202415.5015.5015.1515.2315.23-1.68%43,740
Dec 18, 202415.7116.2415.4815.4915.49-1.40%30,593
Dec 17, 202415.7016.2815.5415.7115.710.06%27,680
Dec 16, 202415.6515.7315.2715.7015.70-63,973
Dec 13, 202415.8815.9015.5915.7015.70-1.38%41,479
Dec 12, 202416.1216.2515.8115.9215.60-1.36%22,786
Dec 11, 202416.2116.2116.1016.1415.820.25%20,944
Dec 10, 202416.1516.1616.0516.1015.780.19%18,968
Dec 9, 202416.0416.0815.9516.0715.750.50%29,556
Dec 6, 202415.9516.0615.9215.9915.670.28%22,294
Dec 5, 202415.9715.9715.7415.9515.63-0.22%17,689
Dec 4, 202415.7915.9915.7915.9815.661.46%23,829
Dec 3, 202415.7115.8315.5915.7515.440.24%18,634
Dec 2, 202415.7416.0215.5515.7115.40-0.11%18,629
Nov 29, 202415.7315.7415.5415.7315.420.38%6,651
Nov 27, 202415.7015.7015.5915.6715.36-0.19%17,434
Nov 26, 202415.6015.7015.6015.7015.390.83%43,484
Nov 25, 202415.6415.6415.2315.5715.260.39%13,542
Nov 22, 202415.4815.5115.2415.5115.200.26%11,333
Nov 21, 202415.4415.4815.2915.4715.160.59%17,848
Nov 20, 202415.4715.4715.1215.3815.07-0.39%18,667
Nov 19, 202415.3615.4815.2815.4415.130.26%15,616
Nov 18, 202415.2215.4815.2215.4015.090.46%15,683
Nov 15, 202415.5315.5315.1915.3315.02-1.29%28,977
Nov 14, 202415.6215.6415.4115.5315.22-0.51%25,346
Nov 13, 202415.6515.6515.4515.6115.300.13%29,978
Nov 12, 202415.5315.6215.4515.5915.28-22,214
Nov 11, 202415.6415.6414.9415.5915.280.19%28,356
Nov 8, 202415.4415.5615.4415.5615.250.52%28,339
Nov 7, 202415.4115.5015.3715.4815.170.98%54,717
Nov 6, 202415.3915.3915.0915.3315.021.93%21,079
Nov 5, 202414.9915.1014.9315.0414.740.33%14,467
Nov 4, 202414.9515.0514.8614.9914.690.33%20,636
Nov 1, 202414.9615.1714.9414.9414.64-20,283
Oct 31, 202415.0715.1014.9014.9414.64-1.19%20,742
Oct 30, 202415.1615.1915.0715.1214.82-0.33%16,889
Oct 29, 202415.2215.2415.0315.1714.87-0.33%27,279
Oct 28, 202415.1815.3215.1815.2214.920.07%22,360
Oct 25, 202415.3015.3515.1615.2114.910.20%16,931
Oct 24, 202415.1215.2615.0915.1814.880.33%26,500
Oct 23, 202415.2915.3115.0915.1314.83-1.56%29,627
Oct 22, 202415.3215.3815.2315.3715.060.33%31,297
Oct 21, 202415.3415.3415.2415.3215.01-0.20%17,700
Oct 18, 202415.3315.3515.1915.3515.040.52%15,796
Oct 17, 202415.3515.3915.2315.2714.97-0.84%20,464
Oct 16, 202415.3315.4115.2215.4015.090.92%40,847
Oct 15, 202415.4315.4315.2115.2614.95-1.17%22,283
Oct 14, 202415.3815.4415.3515.4415.130.65%74,641
Oct 11, 202415.3515.3915.2815.3415.030.26%56,410
Oct 10, 202415.3215.3815.2815.3014.99-0.20%20,888
Oct 9, 202415.2715.3315.2415.3315.020.79%33,695
Oct 8, 202415.1715.2815.1515.2114.910.86%40,917
Oct 7, 202415.1415.2515.0415.0814.78-0.40%33,590
Oct 4, 202415.1515.2215.0515.1414.840.80%35,770
Oct 3, 202415.0615.0914.9115.0214.72-0.92%49,308
Oct 2, 202415.2715.2715.0315.1614.86-0.59%61,348
Oct 1, 202415.3715.5115.1315.2514.95-0.78%73,355
Sep 30, 202415.2015.3715.2015.3715.061.12%66,162
Sep 27, 202415.3115.3115.1715.2014.90-0.26%37,571