Skip to main content
Nuveen Core Equity Alpha Fund (JCE)
NYSE: JCE · Real-Time Price · USD
15.44
+0.06 (0.40%)
Nov 21, 2024, 3:03 PM EST - Market open

JCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202415.4715.4715.1215.3815.38-0.39%18,667
Nov 19, 202415.3615.4815.2815.4415.440.26%15,616
Nov 18, 202415.2215.4815.2215.4015.400.46%15,683
Nov 15, 202415.5315.5315.1915.3315.33-1.29%28,977
Nov 14, 202415.6215.6415.4115.5315.53-0.51%25,346
Nov 13, 202415.6515.6515.4515.6115.610.13%29,978
Nov 12, 202415.5315.6215.4515.5915.59-22,214
Nov 11, 202415.6415.6414.9415.5915.590.19%28,356
Nov 8, 202415.4415.5615.4415.5615.560.52%28,339
Nov 7, 202415.4115.5015.3715.4815.480.98%54,717
Nov 6, 202415.3915.3915.0915.3315.331.93%21,079
Nov 5, 202414.9915.1014.9315.0415.040.33%14,467
Nov 4, 202414.9515.0514.8614.9914.990.33%20,636
Nov 1, 202414.9615.1714.9414.9414.94-20,283
Oct 31, 202415.0715.1014.9014.9414.94-1.19%20,742
Oct 30, 202415.1615.1915.0715.1215.12-0.33%16,889
Oct 29, 202415.2215.2415.0315.1715.17-0.33%27,279
Oct 28, 202415.1815.3215.1815.2215.220.07%22,360
Oct 25, 202415.3015.3515.1615.2115.210.20%16,931
Oct 24, 202415.1215.2615.0915.1815.180.33%26,500
Oct 23, 202415.2915.3115.0915.1315.13-1.56%29,627
Oct 22, 202415.3215.3815.2315.3715.370.33%31,297
Oct 21, 202415.3415.3415.2415.3215.32-0.20%17,700
Oct 18, 202415.3315.3515.1915.3515.350.52%15,796
Oct 17, 202415.3515.3915.2315.2715.27-0.84%20,464
Oct 16, 202415.3315.4115.2215.4015.400.92%40,847
Oct 15, 202415.4315.4315.2115.2615.26-1.17%22,283
Oct 14, 202415.3815.4415.3515.4415.440.65%74,641
Oct 11, 202415.3515.3915.2815.3415.340.26%56,410
Oct 10, 202415.3215.3815.2815.3015.30-0.20%20,888
Oct 9, 202415.2715.3315.2415.3315.330.79%33,695
Oct 8, 202415.1715.2815.1515.2115.210.86%40,917
Oct 7, 202415.1415.2515.0415.0815.08-0.40%33,590
Oct 4, 202415.1515.2215.0515.1415.140.80%35,770
Oct 3, 202415.0615.0914.9115.0215.02-0.92%49,308
Oct 2, 202415.2715.2715.0315.1615.16-0.59%61,348
Oct 1, 202415.3715.5115.1315.2515.25-0.78%73,355
Sep 30, 202415.2015.3715.2015.3715.371.12%66,162
Sep 27, 202415.3115.3115.1715.2015.20-0.26%37,571
Sep 26, 202415.3115.3115.1915.2415.24-0.20%17,054
Sep 25, 202415.2515.3015.1415.2715.270.53%38,160
Sep 24, 202415.2315.3115.1315.1915.19-0.26%42,049
Sep 23, 202415.1115.2315.1115.2315.231.06%36,141
Sep 20, 202415.2115.2215.0715.0715.07-0.46%22,779
Sep 19, 202415.2315.2315.0715.1415.140.46%53,721
Sep 18, 202415.0715.1314.9815.0715.070.40%19,972
Sep 17, 202415.1215.1814.8615.0115.01-0.27%25,524
Sep 16, 202415.0815.2314.9915.0515.05-0.79%42,981
Sep 13, 202415.0115.3314.9115.1715.17-0.82%36,653
Sep 12, 202415.3815.3815.2315.3014.98-0.29%26,198
Sep 11, 202415.2515.3815.1515.3415.020.99%84,126
Sep 10, 202415.2615.3615.1115.1914.880.40%99,596
Sep 9, 202414.9315.1714.9315.1314.822.16%168,345
Sep 6, 202415.1315.2814.8114.8114.50-2.50%84,301
Sep 5, 202415.1115.2815.1115.1914.880.40%77,230
Sep 4, 202415.1815.2715.0615.1314.82-0.07%112,572
Sep 3, 202415.2515.2915.0615.1414.83-0.85%78,659
Aug 30, 202415.3215.3615.2415.2714.960.66%90,479
Aug 29, 202415.1815.3815.1415.1714.860.60%70,798
Aug 28, 202415.1815.2515.0315.0814.77-0.40%31,823
Aug 27, 202415.1615.1615.0815.1414.830.13%23,993
Aug 26, 202415.1015.1914.7515.1214.810.60%55,472
Aug 23, 202414.8915.1014.8915.0314.721.49%38,764
Aug 22, 202415.0715.1614.6414.8114.50-1.73%43,801
Aug 21, 202415.0715.1414.9115.0714.760.27%39,168
Aug 20, 202415.0215.0414.9015.0314.720.33%35,759
Aug 19, 202415.0015.0014.8514.9814.670.13%35,346
Aug 16, 202414.9615.0014.8514.9614.650.27%22,477
Aug 15, 202414.8214.9514.6614.9214.611.77%22,656
Aug 14, 202414.5714.7014.4514.6614.360.83%26,137
Aug 13, 202414.3914.9014.2614.5414.241.82%38,194
Aug 12, 202414.4414.5014.2314.2813.99-0.49%35,426
Aug 9, 202414.1714.4314.1714.3514.051.20%29,705
Aug 8, 202414.2514.3014.1814.1813.890.42%18,511
Aug 7, 202414.3514.3513.9714.1213.83-0.21%68,964
Aug 6, 202414.0714.2513.9914.1513.861.36%25,765
Aug 5, 202413.7014.0013.6813.9613.67-2.65%50,367
Aug 2, 202414.4714.4814.2614.3414.04-1.65%27,781
Aug 1, 202414.8514.8714.4114.5814.28-1.22%58,309
Jul 31, 202414.7514.8714.3714.7614.460.89%56,482
Jul 30, 202414.7614.8014.5614.6314.33-0.48%35,165
Jul 29, 202414.8114.9014.6714.7014.40-0.47%31,220
Jul 26, 202414.8114.8414.6614.7714.470.61%10,353
Jul 25, 202414.7014.8314.6214.6814.380.34%29,673
Jul 24, 202414.9415.0214.6014.6314.33-2.01%33,065
Jul 23, 202414.9215.0414.8914.9314.620.74%18,023
Jul 22, 202414.7714.9014.6814.8214.510.75%33,130
Jul 19, 202414.8014.8014.6214.7114.41-0.94%31,487
Jul 18, 202415.0715.0714.8114.8514.54-1.59%29,005
Jul 17, 202415.0915.1415.0015.0914.78-0.13%46,925
Jul 16, 202415.0415.1214.9515.1114.801.00%43,920
Jul 15, 202415.1515.1514.9014.9614.65-0.99%54,001
Jul 12, 202415.1315.1715.0315.1114.800.47%23,366
Jul 11, 202415.0815.1214.8615.0414.730.33%44,372
Jul 10, 202415.1215.2014.9714.9914.68-0.07%65,404
Jul 9, 202414.9415.0014.8515.0014.691.21%44,762
Jul 8, 202414.8814.9414.7814.8214.51-0.47%37,633
Jul 5, 202415.0415.0414.8214.8914.58-1.33%45,751
Jul 3, 202415.0315.0914.9815.0914.780.87%42,037
Jul 2, 202414.9314.9914.8314.9614.650.47%65,437