Nuveen Core Equity Alpha Fund (JCE)
NYSE: JCE · Real-Time Price · USD
14.42
-0.01 (-0.03%)
Mar 31, 2025, 2:19 PM EDT - Market open
JCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 14.31 | 14.31 | 14.30 | 14.30 | - | -0.83% | 3,914 |
| 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 |
| Feb 12, 2025 | 15.99 | 16.12 | 15.95 | 15.99 | 15.64 | -0.44% | 15,118 |
| Feb 11, 2025 | 16.02 | 16.16 | 15.81 | 16.06 | 15.71 | 0.19% | 24,808 |
| Feb 10, 2025 | 15.93 | 16.20 | 15.88 | 16.03 | 15.68 | 0.94% | 19,446 |
| Feb 7, 2025 | 16.02 | 16.17 | 15.78 | 15.88 | 15.54 | -0.87% | 16,119 |
| Feb 6, 2025 | 15.98 | 16.16 | 15.83 | 16.02 | 15.67 | 0.06% | 18,044 |
| Feb 5, 2025 | 15.91 | 16.02 | 15.76 | 16.01 | 15.66 | 0.57% | 13,380 |
| Feb 4, 2025 | 15.83 | 16.10 | 15.80 | 15.92 | 15.57 | 0.51% | 30,576 |
| Feb 3, 2025 | 15.80 | 15.86 | 15.60 | 15.84 | 15.50 | -0.50% | 20,020 |
| Jan 31, 2025 | 15.88 | 16.00 | 15.80 | 15.92 | 15.57 | -0.13% | 17,119 |
| Jan 30, 2025 | 15.95 | 15.95 | 15.62 | 15.94 | 15.59 | 0.63% | 9,845 |
| Jan 29, 2025 | 15.91 | 15.92 | 15.65 | 15.84 | 15.50 | -0.63% | 31,099 |
| Jan 28, 2025 | 15.80 | 16.01 | 15.75 | 15.94 | 15.59 | 0.95% | 26,124 |
| Jan 27, 2025 | 15.88 | 15.93 | 15.75 | 15.79 | 15.45 | -1.44% | 12,161 |
| Jan 24, 2025 | 16.11 | 16.15 | 15.91 | 16.02 | 15.67 | -0.50% | 46,340 |
| Jan 23, 2025 | 15.93 | 16.22 | 15.81 | 16.10 | 15.75 | 1.00% | 38,051 |
| Jan 22, 2025 | 15.86 | 16.00 | 15.80 | 15.94 | 15.59 | 0.57% | 34,133 |
| Jan 21, 2025 | 15.83 | 15.87 | 15.77 | 15.85 | 15.51 | 0.51% | 48,391 |
| Jan 17, 2025 | 15.69 | 15.86 | 15.69 | 15.77 | 15.43 | 0.90% | 30,842 |