Nuveen Core Equity Alpha Fund (JCE)
NYSE: JCE · Real-Time Price · USD
15.21
+0.11 (0.73%)
Jun 27, 2025, 4:00 PM - Market closed
JCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2025 | 15.24 | 15.24 | 14.85 | 15.15 | 14.83 | -0.98% | 23,146 |
| May 16, 2025 | 15.20 | 15.30 | 15.03 | 15.30 | 14.98 | 1.06% | 19,761 |
| May 15, 2025 | 15.14 | 15.14 | 14.98 | 15.14 | 14.82 | 0.07% | 18,026 |
| May 14, 2025 | 15.08 | 15.14 | 14.97 | 15.13 | 14.81 | 0.53% | 17,304 |
| May 13, 2025 | 14.90 | 15.50 | 14.89 | 15.05 | 14.73 | 1.14% | 22,110 |
| May 12, 2025 | 14.81 | 14.91 | 14.63 | 14.88 | 14.57 | 2.90% | 25,203 |
| May 9, 2025 | 14.53 | 14.53 | 14.28 | 14.46 | 14.15 | -0.28% | 14,712 |
| May 8, 2025 | 14.52 | 14.58 | 14.38 | 14.50 | 14.19 | 0.69% | 20,086 |
| May 7, 2025 | 14.26 | 14.48 | 14.25 | 14.40 | 14.10 | 0.98% | 13,196 |
| May 6, 2025 | 14.34 | 14.37 | 14.21 | 14.26 | 13.96 | -1.31% | 25,629 |
| May 5, 2025 | 14.44 | 14.48 | 14.36 | 14.45 | 14.14 | -0.41% | 18,736 |
| May 2, 2025 | 14.40 | 14.64 | 14.40 | 14.51 | 14.20 | 0.97% | 41,117 |
| May 1, 2025 | 14.33 | 14.50 | 14.28 | 14.37 | 14.07 | 0.84% | 24,120 |
| Apr 30, 2025 | 14.03 | 14.35 | 13.97 | 14.25 | 13.95 | 0.49% | 28,400 |
| Apr 29, 2025 | 13.94 | 14.96 | 13.94 | 14.18 | 13.88 | 1.43% | 42,312 |
| Apr 28, 2025 | 14.00 | 14.10 | 13.88 | 13.98 | 13.68 | -0.14% | 67,538 |
| Apr 25, 2025 | 14.05 | 14.20 | 13.96 | 14.00 | 13.70 | -0.36% | 77,903 |
| Apr 24, 2025 | 13.73 | 14.12 | 13.73 | 14.05 | 13.75 | 2.33% | 33,778 |
| Apr 23, 2025 | 13.78 | 14.12 | 13.62 | 13.73 | 13.44 | 1.10% | 28,183 |
| Apr 22, 2025 | 13.26 | 13.98 | 13.26 | 13.58 | 13.29 | 3.27% | 18,740 |
| Apr 21, 2025 | 13.48 | 13.48 | 13.01 | 13.15 | 12.87 | -3.17% | 26,224 |
| Apr 17, 2025 | 13.42 | 13.70 | 13.42 | 13.58 | 13.29 | 0.89% | 27,938 |
| Apr 16, 2025 | 13.60 | 13.78 | 13.30 | 13.46 | 13.18 | -2.60% | 23,966 |