Nuveen Core Equity Alpha Fund (JCE)
NYSE: JCE · Real-Time Price · USD
14.87
-0.12 (-0.80%)
At close: Apr 2, 2026, 4:00 PM EDT
15.06
+0.19 (1.28%)
After-hours: Apr 2, 2026, 7:22 PM EDT
JCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 14.79 | 15.04 | 14.57 | 14.87 | 14.87 | -0.80% | 47,597 |
| Apr 1, 2026 | 14.90 | 15.06 | 14.63 | 14.99 | 14.99 | 1.42% | 81,474 |
| Mar 31, 2026 | 14.30 | 14.88 | 14.11 | 14.78 | 14.78 | 4.75% | 105,545 |
| Mar 30, 2026 | 14.24 | 14.66 | 13.99 | 14.11 | 14.11 | -0.14% | 65,745 |
| Mar 27, 2026 | 14.38 | 14.38 | 14.11 | 14.13 | 14.13 | -2.21% | 35,071 |
| Mar 26, 2026 | 14.66 | 14.69 | 14.44 | 14.45 | 14.45 | -2.23% | 29,448 |
| Mar 25, 2026 | 14.73 | 14.99 | 14.73 | 14.78 | 14.78 | 0.96% | 17,809 |
| Mar 24, 2026 | 14.63 | 14.70 | 14.54 | 14.64 | 14.64 | -0.14% | 45,576 |
| Mar 23, 2026 | 14.70 | 15.22 | 14.64 | 14.66 | 14.66 | 0.69% | 43,956 |
| Mar 20, 2026 | 14.78 | 14.78 | 14.55 | 14.56 | 14.56 | -1.75% | 32,316 |
| Mar 19, 2026 | 14.91 | 15.10 | 14.75 | 14.82 | 14.82 | -1.46% | 49,478 |
| Mar 18, 2026 | 15.08 | 15.29 | 15.00 | 15.04 | 15.04 | -0.40% | 45,786 |
| Mar 17, 2026 | 15.19 | 15.27 | 15.10 | 15.10 | 15.10 | 0.13% | 19,453 |
| Mar 16, 2026 | 15.10 | 15.15 | 14.99 | 15.08 | 15.08 | 0.53% | 46,351 |
| Mar 13, 2026 | 15.10 | 15.13 | 14.85 | 15.00 | 15.00 | -1.64% | 33,075 |
| Mar 12, 2026 | 15.40 | 15.61 | 15.23 | 15.25 | 14.91 | -1.29% | 49,374 |
| Mar 11, 2026 | 15.46 | 15.53 | 15.39 | 15.45 | 15.11 | -0.06% | 34,459 |
| Mar 10, 2026 | 15.60 | 15.77 | 15.45 | 15.46 | 15.12 | -0.96% | 51,258 |
| Mar 9, 2026 | 15.45 | 15.61 | 15.31 | 15.61 | 15.26 | 0.71% | 54,191 |
| Mar 6, 2026 | 15.60 | 15.68 | 15.50 | 15.50 | 15.15 | -1.59% | 52,136 |
| Mar 5, 2026 | 15.78 | 15.97 | 15.73 | 15.75 | 15.40 | -0.63% | 12,486 |
| Mar 4, 2026 | 15.75 | 15.98 | 15.72 | 15.85 | 15.50 | 0.83% | 17,679 |
| Mar 3, 2026 | 15.70 | 15.75 | 15.56 | 15.72 | 15.37 | -1.10% | 49,481 |
| Mar 2, 2026 | 15.76 | 15.92 | 15.71 | 15.90 | 15.54 | 0.28% | 15,540 |
| Feb 27, 2026 | 15.72 | 15.92 | 15.72 | 15.85 | 15.50 | -0.06% | 28,461 |
| Feb 26, 2026 | 16.00 | 16.01 | 15.84 | 15.86 | 15.51 | -0.60% | 37,349 |
| Feb 25, 2026 | 15.93 | 15.99 | 15.82 | 15.96 | 15.60 | 0.47% | 30,865 |
| Feb 24, 2026 | 15.76 | 15.90 | 15.75 | 15.88 | 15.53 | 0.70% | 20,946 |
| Feb 23, 2026 | 15.84 | 15.92 | 15.70 | 15.77 | 15.42 | -0.32% | 36,851 |
| Feb 20, 2026 | 15.68 | 16.00 | 15.67 | 15.82 | 15.47 | 0.89% | 34,785 |
| Feb 19, 2026 | 15.71 | 15.77 | 15.67 | 15.68 | 15.33 | -0.70% | 29,586 |
| Feb 18, 2026 | 15.74 | 15.88 | 15.69 | 15.79 | 15.44 | 0.32% | 36,835 |
| Feb 17, 2026 | 15.71 | 15.85 | 15.59 | 15.74 | 15.39 | 0.19% | 42,271 |
| Feb 13, 2026 | 15.67 | 15.87 | 15.61 | 15.71 | 15.36 | 0.32% | 34,782 |
| Feb 12, 2026 | 16.00 | 16.00 | 15.65 | 15.66 | 15.31 | -1.69% | 45,007 |
| Feb 11, 2026 | 16.05 | 16.05 | 15.92 | 15.93 | 15.57 | -0.31% | 38,728 |
| Feb 10, 2026 | 16.00 | 16.06 | 15.93 | 15.98 | 15.62 | - | 52,941 |
| Feb 9, 2026 | 15.95 | 16.01 | 15.82 | 15.98 | 15.62 | 0.19% | 39,427 |
| Feb 6, 2026 | 15.77 | 16.00 | 15.77 | 15.95 | 15.59 | 1.26% | 31,120 |
| Feb 5, 2026 | 15.83 | 15.88 | 15.75 | 15.75 | 15.40 | -1.12% | 24,573 |
| Feb 4, 2026 | 15.93 | 16.25 | 15.85 | 15.93 | 15.57 | 0.06% | 37,583 |
| Feb 3, 2026 | 16.11 | 16.11 | 15.89 | 15.92 | 15.57 | -1.12% | 49,718 |
| Feb 2, 2026 | 15.98 | 16.14 | 15.98 | 16.10 | 15.74 | 0.75% | 18,314 |
| Jan 30, 2026 | 15.99 | 16.12 | 15.92 | 15.98 | 15.62 | -0.37% | 39,362 |
| Jan 29, 2026 | 16.13 | 16.14 | 15.92 | 16.04 | 15.68 | -0.62% | 31,765 |
| Jan 28, 2026 | 16.22 | 16.22 | 15.88 | 16.14 | 15.78 | -0.31% | 34,530 |
| Jan 27, 2026 | 16.21 | 16.21 | 16.14 | 16.19 | 15.83 | 0.19% | 21,503 |
| Jan 26, 2026 | 16.12 | 16.20 | 16.08 | 16.16 | 15.80 | 0.44% | 34,522 |
| Jan 23, 2026 | 16.08 | 16.13 | 15.87 | 16.09 | 15.73 | 0.37% | 32,208 |
| Jan 22, 2026 | 16.09 | 16.15 | 16.02 | 16.03 | 15.67 | 0.25% | 31,387 |