Nuveen Core Equity Alpha Fund (JCE)
NYSE: JCE · Real-Time Price · USD
14.04
-0.01 (-0.07%)
Apr 25, 2025, 4:00 PM EDT - Market closed
JCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 14.05 | 14.20 | 13.96 | 14.00 | 14.00 | -0.36% | 77,903 |
| Apr 24, 2025 | 13.73 | 14.12 | 13.73 | 14.05 | 14.05 | 2.33% | 33,778 |
| Apr 23, 2025 | 13.78 | 14.12 | 13.62 | 13.73 | 13.73 | 1.10% | 28,183 |
| Apr 22, 2025 | 13.26 | 13.98 | 13.26 | 13.58 | 13.58 | 3.27% | 18,740 |
| Apr 21, 2025 | 13.48 | 13.48 | 13.01 | 13.15 | 13.15 | -3.17% | 26,224 |
| Apr 17, 2025 | 13.42 | 13.70 | 13.42 | 13.58 | 13.58 | 0.89% | 27,938 |
| Apr 16, 2025 | 13.60 | 13.78 | 13.30 | 13.46 | 13.46 | -2.60% | 23,966 |
| Apr 15, 2025 | 13.83 | 13.93 | 13.76 | 13.82 | 13.82 | -0.29% | 28,658 |
| Apr 14, 2025 | 13.86 | 14.03 | 13.60 | 13.86 | 13.86 | 1.32% | 31,421 |
| Apr 11, 2025 | 13.61 | 13.81 | 13.33 | 13.68 | 13.68 | 0.37% | 46,582 |
| Apr 10, 2025 | 13.71 | 13.71 | 13.13 | 13.63 | 13.63 | -1.62% | 47,947 |
| Apr 9, 2025 | 12.60 | 14.53 | 12.60 | 13.86 | 13.86 | 7.89% | 129,430 |
| Apr 8, 2025 | 13.30 | 13.56 | 12.61 | 12.84 | 12.84 | -0.45% | 122,253 |
| Apr 7, 2025 | 13.03 | 13.11 | 12.51 | 12.90 | 12.90 | -3.59% | 77,753 |
| Apr 4, 2025 | 13.87 | 14.00 | 13.20 | 13.38 | 13.38 | -5.31% | 60,854 |
| Apr 3, 2025 | 14.20 | 14.36 | 13.82 | 14.13 | 14.13 | -2.89% | 38,942 |
| Apr 2, 2025 | 14.46 | 14.65 | 14.36 | 14.55 | 14.55 | 0.14% | 44,797 |
| Apr 1, 2025 | 14.64 | 14.64 | 14.32 | 14.53 | 14.53 | -0.41% | 46,682 |
| Mar 31, 2025 | 14.31 | 14.59 | 14.17 | 14.59 | 14.59 | 1.18% | 88,484 |
| Mar 28, 2025 | 14.61 | 14.90 | 14.40 | 14.42 | 14.42 | -1.84% | 18,432 |
| Mar 27, 2025 | 14.56 | 14.75 | 14.40 | 14.69 | 14.69 | 0.48% | 11,800 |
| Mar 26, 2025 | 14.73 | 14.78 | 14.52 | 14.62 | 14.62 | -0.81% | 35,874 |
| Mar 25, 2025 | 14.78 | 14.78 | 14.59 | 14.74 | 14.74 | 0.55% | 12,439 |
| Mar 24, 2025 | 14.62 | 14.70 | 14.56 | 14.66 | 14.66 | 1.03% | 18,932 |
| Mar 21, 2025 | 14.46 | 14.59 | 14.38 | 14.51 | 14.51 | 0.35% | 13,725 |
| Mar 20, 2025 | 14.42 | 14.59 | 14.32 | 14.46 | 14.46 | -0.07% | 30,583 |
| Mar 19, 2025 | 14.44 | 14.52 | 14.33 | 14.47 | 14.47 | 1.05% | 17,150 |
| Mar 18, 2025 | 14.46 | 14.70 | 14.17 | 14.32 | 14.32 | -1.17% | 22,933 |
| Mar 17, 2025 | 14.36 | 14.55 | 14.08 | 14.49 | 14.49 | 0.56% | 69,521 |
| Mar 14, 2025 | 14.27 | 14.71 | 14.03 | 14.41 | 14.41 | -1.10% | 28,177 |
| Mar 13, 2025 | 14.82 | 14.91 | 14.47 | 14.57 | 14.25 | -1.55% | 17,167 |
| Mar 12, 2025 | 14.87 | 14.96 | 14.65 | 14.80 | 14.48 | -0.03% | 19,218 |
| Mar 11, 2025 | 14.59 | 15.36 | 14.50 | 14.81 | 14.48 | 1.20% | 33,638 |
| Mar 10, 2025 | 14.93 | 15.14 | 14.54 | 14.63 | 14.31 | -3.37% | 32,359 |
| Mar 7, 2025 | 15.00 | 15.29 | 14.97 | 15.14 | 14.81 | 0.60% | 21,658 |
| Mar 6, 2025 | 15.22 | 15.28 | 14.91 | 15.05 | 14.72 | -1.51% | 30,798 |
| Mar 5, 2025 | 15.36 | 15.48 | 15.22 | 15.28 | 14.95 | -0.59% | 21,628 |
| Mar 4, 2025 | 15.39 | 15.47 | 15.08 | 15.37 | 15.04 | -0.58% | 34,491 |
| Mar 3, 2025 | 15.60 | 15.66 | 15.41 | 15.46 | 15.12 | 0.06% | 34,895 |
| Feb 28, 2025 | 15.54 | 15.59 | 15.03 | 15.45 | 15.11 | -0.52% | 34,176 |
| Feb 27, 2025 | 15.70 | 15.70 | 15.41 | 15.53 | 15.19 | -0.83% | 18,798 |
| Feb 26, 2025 | 15.68 | 15.75 | 15.56 | 15.66 | 15.32 | - | 16,704 |
| Feb 25, 2025 | 15.96 | 16.00 | 15.58 | 15.66 | 15.32 | -1.63% | 24,948 |
| Feb 24, 2025 | 15.99 | 15.99 | 15.78 | 15.92 | 15.57 | -0.25% | 21,995 |
| Feb 21, 2025 | 16.14 | 16.58 | 15.90 | 15.96 | 15.61 | -1.12% | 22,366 |
| Feb 20, 2025 | 16.21 | 16.21 | 15.76 | 16.14 | 15.79 | -0.43% | 44,842 |
| Feb 19, 2025 | 16.09 | 16.21 | 16.00 | 16.21 | 15.86 | 0.56% | 17,177 |
| Feb 18, 2025 | 16.28 | 16.28 | 16.03 | 16.12 | 15.77 | -0.12% | 31,738 |
| Feb 14, 2025 | 16.13 | 16.22 | 16.00 | 16.14 | 15.79 | 0.19% | 29,156 |
| Feb 13, 2025 | 16.05 | 16.20 | 15.95 | 16.11 | 15.76 | 0.75% | 18,051 |