Nuveen Core Equity Alpha Fund (JCE)
NYSE: JCE · Real-Time Price · USD
15.98
-0.06 (-0.37%)
Jan 30, 2026, 4:00 PM EST - Market closed
JCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 15.99 | 16.12 | 15.92 | 15.98 | 15.98 | -0.37% | 39,362 |
| Jan 29, 2026 | 16.13 | 16.14 | 15.92 | 16.04 | 16.04 | -0.62% | 31,765 |
| Jan 28, 2026 | 16.22 | 16.22 | 15.88 | 16.14 | 16.14 | -0.31% | 34,530 |
| Jan 27, 2026 | 16.21 | 16.21 | 16.14 | 16.19 | 16.19 | 0.19% | 21,503 |
| Jan 26, 2026 | 16.12 | 16.20 | 16.08 | 16.16 | 16.16 | 0.44% | 34,492 |
| Jan 23, 2026 | 16.08 | 16.13 | 15.87 | 16.09 | 16.09 | 0.37% | 32,208 |
| Jan 22, 2026 | 16.09 | 16.15 | 16.02 | 16.03 | 16.03 | 0.25% | 31,387 |
| Jan 21, 2026 | 15.99 | 15.99 | 15.72 | 15.99 | 15.99 | 1.78% | 83,203 |
| Jan 20, 2026 | 15.88 | 15.88 | 15.68 | 15.71 | 15.71 | -1.69% | 41,221 |
| Jan 16, 2026 | 16.10 | 16.22 | 15.95 | 15.98 | 15.98 | -0.19% | 21,823 |
| Jan 15, 2026 | 16.12 | 16.13 | 16.01 | 16.01 | 16.01 | -0.19% | 40,429 |
| Jan 14, 2026 | 16.17 | 16.25 | 15.95 | 16.04 | 16.04 | -0.74% | 64,024 |
| Jan 13, 2026 | 16.10 | 16.27 | 15.98 | 16.16 | 16.16 | 0.50% | 100,174 |
| Jan 12, 2026 | 16.03 | 16.16 | 16.01 | 16.08 | 16.08 | -0.12% | 61,749 |
| Jan 9, 2026 | 15.99 | 16.13 | 15.95 | 16.10 | 16.10 | 1.00% | 55,252 |
| Jan 8, 2026 | 15.97 | 15.99 | 15.90 | 15.94 | 15.94 | 0.06% | 53,421 |
| Jan 7, 2026 | 15.98 | 16.00 | 15.92 | 15.93 | 15.93 | -0.19% | 41,116 |
| Jan 6, 2026 | 15.84 | 15.99 | 15.83 | 15.96 | 15.96 | 1.01% | 48,766 |
| Jan 5, 2026 | 15.75 | 15.98 | 15.75 | 15.80 | 15.80 | 0.32% | 66,961 |
| Jan 2, 2026 | 16.03 | 16.03 | 15.39 | 15.75 | 15.75 | -1.19% | 433,588 |
| Dec 31, 2025 | 16.12 | 16.12 | 15.91 | 15.94 | 15.94 | -0.93% | 56,408 |
| Dec 30, 2025 | 16.07 | 16.14 | 15.96 | 16.09 | 16.09 | 0.63% | 119,979 |
| Dec 29, 2025 | 16.01 | 16.04 | 15.94 | 15.99 | 15.99 | -0.56% | 14,155 |
| Dec 26, 2025 | 16.12 | 16.12 | 16.04 | 16.08 | 16.08 | 0.25% | 16,053 |
| Dec 24, 2025 | 15.97 | 16.04 | 15.94 | 16.04 | 16.04 | 0.44% | 9,818 |
| Dec 23, 2025 | 15.91 | 16.09 | 15.89 | 15.97 | 15.97 | 0.31% | 20,957 |
| Dec 22, 2025 | 15.93 | 15.96 | 15.83 | 15.92 | 15.92 | 0.51% | 38,738 |
| Dec 19, 2025 | 15.75 | 15.84 | 15.73 | 15.84 | 15.84 | 1.28% | 36,839 |
| Dec 18, 2025 | 15.64 | 15.77 | 15.48 | 15.64 | 15.64 | 1.10% | 63,574 |
| Dec 17, 2025 | 15.61 | 15.74 | 15.47 | 15.47 | 15.47 | -1.09% | 33,161 |
| Dec 16, 2025 | 15.59 | 15.73 | 15.50 | 15.64 | 15.64 | 0.13% | 29,899 |
| Dec 15, 2025 | 15.64 | 15.67 | 15.56 | 15.62 | 15.62 | -1.70% | 29,380 |
| Dec 12, 2025 | 15.99 | 16.15 | 15.85 | 15.89 | 15.57 | -0.75% | 25,555 |
| Dec 11, 2025 | 16.06 | 16.11 | 15.98 | 16.01 | 15.69 | -0.74% | 50,293 |
| Dec 10, 2025 | 16.04 | 16.13 | 15.98 | 16.13 | 15.81 | 0.94% | 65,865 |
| Dec 9, 2025 | 15.87 | 16.03 | 15.86 | 15.98 | 15.66 | 0.31% | 34,378 |
| Dec 8, 2025 | 15.98 | 16.31 | 15.83 | 15.93 | 15.61 | -0.19% | 41,957 |
| Dec 5, 2025 | 15.88 | 16.10 | 15.88 | 15.96 | 15.64 | 0.19% | 39,881 |
| Dec 4, 2025 | 15.88 | 15.99 | 15.85 | 15.93 | 15.61 | 0.13% | 24,035 |
| Dec 3, 2025 | 15.92 | 15.96 | 15.83 | 15.91 | 15.59 | -0.06% | 17,346 |
| Dec 2, 2025 | 15.90 | 15.96 | 15.85 | 15.92 | 15.60 | 0.16% | 27,550 |
| Dec 1, 2025 | 15.79 | 15.95 | 15.79 | 15.89 | 15.57 | -0.35% | 23,768 |
| Nov 28, 2025 | 15.87 | 15.95 | 15.78 | 15.95 | 15.63 | 0.76% | 21,285 |
| Nov 26, 2025 | 15.75 | 15.89 | 15.74 | 15.83 | 15.51 | 0.89% | 30,063 |
| Nov 25, 2025 | 15.63 | 15.80 | 15.57 | 15.69 | 15.37 | 0.13% | 59,297 |
| Nov 24, 2025 | 15.47 | 15.75 | 15.47 | 15.67 | 15.35 | 1.89% | 22,625 |
| Nov 21, 2025 | 15.26 | 15.49 | 15.22 | 15.38 | 15.07 | 0.79% | 26,264 |
| Nov 20, 2025 | 15.55 | 15.76 | 15.24 | 15.26 | 14.95 | -1.14% | 43,621 |
| Nov 19, 2025 | 15.53 | 15.70 | 15.30 | 15.44 | 15.13 | -0.54% | 37,040 |
| Nov 18, 2025 | 15.62 | 15.62 | 15.46 | 15.52 | 15.21 | -0.70% | 31,465 |