Skip to main content
Nuveen Core Equity Alpha Fund (JCE)
NYSE: JCE · Real-Time Price · USD
15.14
-0.01 (-0.07%)
May 20, 2025, 4:00 PM - Market closed

JCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 202515.1215.2115.0015.1415.14-0.07%22,624
May 19, 202515.2415.2414.8515.1515.15-0.98%23,146
May 16, 202515.2015.3015.0315.3015.301.06%19,761
May 15, 202515.1415.1414.9815.1415.140.07%18,026
May 14, 202515.0815.1414.9715.1315.130.53%17,304
May 13, 202514.9015.5014.8915.0515.051.14%22,110
May 12, 202514.8114.9114.6314.8814.882.90%25,203
May 9, 202514.5314.5314.2814.4614.46-0.28%14,712
May 8, 202514.5214.5814.3814.5014.500.69%20,086
May 7, 202514.2614.4814.2514.4014.400.98%13,196
May 6, 202514.3414.3714.2114.2614.26-1.31%25,629
May 5, 202514.4414.4814.3614.4514.45-0.41%18,736
May 2, 202514.4014.6414.4014.5114.510.97%41,117
May 1, 202514.3314.5014.2814.3714.370.84%24,120
Apr 30, 202514.0314.3513.9714.2514.250.49%28,400
Apr 29, 202513.9414.9613.9414.1814.181.43%42,312
Apr 28, 202514.0014.1013.8813.9813.98-0.14%67,538
Apr 25, 202514.0514.2013.9614.0014.00-0.36%77,903
Apr 24, 202513.7314.1213.7314.0514.052.33%33,778
Apr 23, 202513.7814.1213.6213.7313.731.10%28,183
Apr 22, 202513.2613.9813.2613.5813.583.27%18,740
Apr 21, 202513.4813.4813.0113.1513.15-3.17%26,224
Apr 17, 202513.4213.7013.4213.5813.580.89%27,938
Apr 16, 202513.6013.7813.3013.4613.46-2.60%23,966
Apr 15, 202513.8313.9313.7613.8213.82-0.29%28,658
Apr 14, 202513.8614.0313.6013.8613.861.32%31,421
Apr 11, 202513.6113.8113.3313.6813.680.37%46,582
Apr 10, 202513.7113.7113.1313.6313.63-1.62%47,947
Apr 9, 202512.6014.5312.6013.8613.867.89%129,430
Apr 8, 202513.3013.5612.6112.8412.84-0.45%122,253
Apr 7, 202513.0313.1112.5112.9012.90-3.59%77,753
Apr 4, 202513.8714.0013.2013.3813.38-5.31%60,854
Apr 3, 202514.2014.3613.8214.1314.13-2.89%38,942
Apr 2, 202514.4614.6514.3614.5514.550.14%44,797
Apr 1, 202514.6414.6414.3214.5314.53-0.41%46,682
Mar 31, 202514.3114.5914.1714.5914.591.18%88,484
Mar 28, 202514.6114.9014.4014.4214.42-1.84%18,432
Mar 27, 202514.5614.7514.4014.6914.690.48%11,800
Mar 26, 202514.7314.7814.5214.6214.62-0.81%35,874
Mar 25, 202514.7814.7814.5914.7414.740.55%12,439
Mar 24, 202514.6214.7014.5614.6614.661.03%18,932
Mar 21, 202514.4614.5914.3814.5114.510.35%13,725
Mar 20, 202514.4214.5914.3214.4614.46-0.07%30,583
Mar 19, 202514.4414.5214.3314.4714.471.05%17,150
Mar 18, 202514.4614.7014.1714.3214.32-1.17%22,933
Mar 17, 202514.3614.5514.0814.4914.490.56%69,521
Mar 14, 202514.2714.7114.0314.4114.41-1.10%28,177
Mar 13, 202514.8214.9114.4714.5714.25-1.55%17,167
Mar 12, 202514.8714.9614.6514.8014.48-0.03%19,218
Mar 11, 202514.5915.3614.5014.8114.481.20%33,638