Nuveen Core Equity Alpha Fund (JCE)
NYSE: JCE · Real-Time Price · USD
15.42
-0.01 (-0.06%)
At close: Jul 31, 2025, 4:00 PM
15.42
0.00 (0.00%)
After-hours: Jul 31, 2025, 7:00 PM EDT
JCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 15.46 | 15.58 | 15.37 | 15.42 | - | -0.06% | 27,208 |
| Jul 30, 2025 | 15.40 | 15.49 | 15.39 | 15.43 | 15.43 | 0.06% | 30,546 |
| Jul 29, 2025 | 15.50 | 15.55 | 15.42 | 15.42 | 15.42 | -0.71% | 31,923 |
| Jul 28, 2025 | 15.54 | 15.69 | 15.48 | 15.53 | 15.53 | -0.38% | 41,141 |
| Jul 25, 2025 | 15.52 | 15.59 | 15.48 | 15.59 | 15.59 | 0.65% | 32,425 |
| Jul 24, 2025 | 15.52 | 15.52 | 15.44 | 15.49 | 15.49 | -0.13% | 33,834 |
| Jul 23, 2025 | 15.54 | 15.55 | 15.42 | 15.51 | 15.51 | 0.19% | 28,610 |
| Jul 22, 2025 | 15.47 | 15.50 | 15.39 | 15.48 | 15.48 | 0.03% | 24,311 |
| Jul 21, 2025 | 15.44 | 15.55 | 15.38 | 15.48 | 15.48 | 0.23% | 24,070 |
| Jul 18, 2025 | 15.42 | 15.45 | 15.39 | 15.44 | 15.44 | - | 8,744 |
| Jul 17, 2025 | 15.39 | 15.53 | 15.39 | 15.44 | 15.44 | 0.06% | 15,309 |
| Jul 16, 2025 | 15.42 | 15.46 | 15.34 | 15.43 | 15.43 | 0.06% | 13,803 |
| Jul 15, 2025 | 15.57 | 15.57 | 15.35 | 15.42 | 15.42 | -0.32% | 21,291 |
| Jul 14, 2025 | 15.45 | 15.48 | 15.42 | 15.47 | 15.47 | 0.39% | 10,072 |
| Jul 11, 2025 | 15.38 | 15.47 | 15.37 | 15.41 | 15.41 | -0.45% | 13,297 |
| Jul 10, 2025 | 15.54 | 15.54 | 15.37 | 15.48 | 15.48 | -0.19% | 22,161 |
| Jul 9, 2025 | 15.42 | 15.51 | 15.31 | 15.51 | 15.51 | 0.71% | 71,615 |
| Jul 8, 2025 | 15.42 | 15.42 | 15.33 | 15.40 | 15.40 | 0.13% | 28,869 |
| Jul 7, 2025 | 15.43 | 15.44 | 15.32 | 15.38 | 15.38 | -0.52% | 36,130 |
| Jul 3, 2025 | 15.46 | 15.54 | 15.42 | 15.46 | 15.46 | -0.06% | 25,143 |
| Jul 2, 2025 | 15.54 | 15.55 | 15.41 | 15.47 | 15.47 | -0.26% | 33,226 |
| Jul 1, 2025 | 15.55 | 15.55 | 15.39 | 15.51 | 15.51 | 0.06% | 64,148 |
| Jun 30, 2025 | 15.32 | 15.50 | 15.24 | 15.50 | 15.50 | 1.91% | 52,329 |
| Jun 27, 2025 | 15.17 | 15.26 | 15.15 | 15.21 | 15.21 | 0.73% | 29,053 |
| Jun 26, 2025 | 15.05 | 15.28 | 15.01 | 15.10 | 15.10 | 0.60% | 29,065 |
| Jun 25, 2025 | 15.01 | 15.30 | 14.77 | 15.01 | 15.01 | 0.27% | 70,552 |
| Jun 24, 2025 | 14.91 | 14.97 | 14.36 | 14.97 | 14.97 | 1.22% | 38,332 |
| Jun 23, 2025 | 14.75 | 14.83 | 14.65 | 14.79 | 14.79 | 0.54% | 31,438 |
| Jun 20, 2025 | 14.78 | 15.12 | 14.61 | 14.71 | 14.71 | -0.14% | 50,626 |
| Jun 18, 2025 | 14.80 | 14.85 | 14.70 | 14.73 | 14.73 | - | 32,264 |
| Jun 17, 2025 | 14.89 | 14.89 | 14.71 | 14.73 | 14.73 | -1.34% | 40,451 |
| Jun 16, 2025 | 14.88 | 15.00 | 14.81 | 14.93 | 14.93 | 0.81% | 24,367 |
| Jun 13, 2025 | 14.88 | 14.97 | 14.72 | 14.81 | 14.81 | -3.08% | 38,852 |
| Jun 12, 2025 | 15.28 | 15.41 | 15.25 | 15.28 | 14.96 | -0.48% | 9,729 |
| Jun 11, 2025 | 15.33 | 15.41 | 15.24 | 15.35 | 15.03 | 0.22% | 33,378 |
| Jun 10, 2025 | 15.26 | 15.40 | 14.95 | 15.32 | 15.00 | 0.39% | 30,339 |
| Jun 9, 2025 | 15.32 | 15.33 | 15.26 | 15.26 | 14.94 | -0.20% | 20,486 |
| Jun 6, 2025 | 15.29 | 15.31 | 15.21 | 15.29 | 14.97 | 0.72% | 10,313 |
| Jun 5, 2025 | 15.30 | 15.31 | 15.17 | 15.18 | 14.86 | -0.46% | 16,772 |
| Jun 4, 2025 | 15.20 | 15.35 | 15.19 | 15.25 | 14.93 | 0.39% | 20,758 |
| Jun 3, 2025 | 15.01 | 15.24 | 15.01 | 15.19 | 14.87 | 1.06% | 26,651 |
| Jun 2, 2025 | 15.00 | 15.04 | 14.98 | 15.03 | 14.71 | - | 16,854 |
| May 30, 2025 | 14.86 | 15.09 | 14.77 | 15.03 | 14.71 | 0.54% | 13,184 |
| May 29, 2025 | 14.95 | 15.22 | 14.86 | 14.95 | 14.63 | 0.47% | 19,440 |
| May 28, 2025 | 15.06 | 15.09 | 14.84 | 14.88 | 14.57 | -1.13% | 22,979 |
| May 27, 2025 | 14.92 | 15.05 | 14.88 | 15.05 | 14.73 | 2.03% | 20,843 |
| May 23, 2025 | 14.73 | 14.78 | 14.63 | 14.75 | 14.44 | -0.74% | 32,230 |
| May 22, 2025 | 15.01 | 15.01 | 14.32 | 14.86 | 14.55 | -1.07% | 89,626 |
| May 21, 2025 | 15.12 | 15.20 | 14.98 | 15.02 | 14.70 | -0.79% | 30,787 |
| May 20, 2025 | 15.12 | 15.21 | 15.00 | 15.14 | 14.82 | -0.07% | 22,624 |