Nuveen Core Equity Alpha Fund (JCE)
NYSE: JCE · Real-Time Price · USD
15.92
+0.03 (0.16%)
At close: Dec 2, 2025, 4:00 PM EST
15.92
0.00 (0.00%)
After-hours: Dec 2, 2025, 7:00 PM EST
JCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 15.90 | 15.96 | 15.85 | 15.92 | 15.92 | 0.16% | 27,550 |
| Dec 1, 2025 | 15.79 | 15.95 | 15.79 | 15.89 | 15.89 | -0.35% | 23,768 |
| Nov 28, 2025 | 15.87 | 15.95 | 15.78 | 15.95 | 15.95 | 0.76% | 21,285 |
| Nov 26, 2025 | 15.75 | 15.89 | 15.74 | 15.83 | 15.83 | 0.89% | 30,063 |
| Nov 25, 2025 | 15.63 | 15.80 | 15.57 | 15.69 | 15.69 | 0.13% | 59,297 |
| Nov 24, 2025 | 15.47 | 15.75 | 15.47 | 15.67 | 15.67 | 1.89% | 22,625 |
| Nov 21, 2025 | 15.26 | 15.49 | 15.22 | 15.38 | 15.38 | 0.79% | 26,264 |
| Nov 20, 2025 | 15.55 | 15.76 | 15.24 | 15.26 | 15.26 | -1.14% | 43,621 |
| Nov 19, 2025 | 15.53 | 15.70 | 15.30 | 15.44 | 15.44 | -0.54% | 37,040 |
| Nov 18, 2025 | 15.62 | 15.62 | 15.46 | 15.52 | 15.52 | -0.70% | 31,465 |
| Nov 17, 2025 | 15.72 | 15.93 | 15.61 | 15.63 | 15.63 | -0.82% | 23,938 |
| Nov 14, 2025 | 15.69 | 15.89 | 15.68 | 15.76 | 15.76 | - | 15,394 |
| Nov 13, 2025 | 15.95 | 15.97 | 15.74 | 15.76 | 15.76 | -1.19% | 21,855 |
| Nov 12, 2025 | 15.98 | 16.00 | 15.81 | 15.95 | 15.95 | -0.37% | 21,738 |
| Nov 11, 2025 | 15.93 | 16.01 | 15.79 | 16.01 | 16.01 | 0.50% | 33,302 |
| Nov 10, 2025 | 15.77 | 15.96 | 15.77 | 15.93 | 15.93 | 1.46% | 24,607 |
| Nov 7, 2025 | 15.72 | 15.82 | 15.56 | 15.70 | 15.70 | -0.13% | 25,392 |
| Nov 6, 2025 | 15.87 | 15.87 | 15.71 | 15.72 | 15.72 | -1.26% | 14,647 |
| Nov 5, 2025 | 15.90 | 15.92 | 15.83 | 15.92 | 15.92 | 0.32% | 12,513 |
| Nov 4, 2025 | 15.90 | 15.96 | 15.72 | 15.87 | 15.87 | -0.69% | 36,551 |
| Nov 3, 2025 | 15.98 | 16.00 | 15.83 | 15.98 | 15.98 | - | 35,474 |
| Oct 31, 2025 | 15.96 | 15.98 | 15.82 | 15.98 | 15.98 | 1.10% | 30,314 |
| Oct 30, 2025 | 15.75 | 16.02 | 15.75 | 15.81 | 15.81 | -0.09% | 33,089 |
| Oct 29, 2025 | 15.94 | 15.94 | 15.78 | 15.82 | 15.82 | -0.32% | 22,182 |
| Oct 28, 2025 | 15.89 | 15.94 | 15.81 | 15.87 | 15.87 | 0.25% | 36,840 |
| Oct 27, 2025 | 15.89 | 16.04 | 15.80 | 15.83 | 15.83 | 0.06% | 49,178 |
| Oct 24, 2025 | 15.77 | 15.86 | 15.70 | 15.82 | 15.82 | 0.76% | 22,528 |
| Oct 23, 2025 | 15.63 | 15.75 | 15.61 | 15.70 | 15.70 | 0.71% | 12,002 |
| Oct 22, 2025 | 15.70 | 15.70 | 15.51 | 15.59 | 15.59 | -0.13% | 30,722 |
| Oct 21, 2025 | 15.64 | 15.70 | 15.56 | 15.61 | 15.61 | -0.13% | 11,391 |
| Oct 20, 2025 | 15.61 | 15.74 | 15.58 | 15.63 | 15.63 | 0.13% | 36,242 |
| Oct 17, 2025 | 15.50 | 15.70 | 15.45 | 15.61 | 15.61 | 0.90% | 25,925 |
| Oct 16, 2025 | 15.58 | 15.85 | 15.45 | 15.47 | 15.47 | -0.70% | 43,505 |
| Oct 15, 2025 | 15.78 | 15.78 | 15.51 | 15.58 | 15.58 | -0.13% | 29,876 |
| Oct 14, 2025 | 15.52 | 15.65 | 15.44 | 15.60 | 15.60 | 0.26% | 79,722 |
| Oct 13, 2025 | 15.30 | 15.62 | 15.30 | 15.56 | 15.56 | 2.57% | 107,714 |
| Oct 10, 2025 | 15.62 | 15.72 | 15.16 | 15.17 | 15.17 | -2.94% | 63,200 |
| Oct 9, 2025 | 15.72 | 15.77 | 15.51 | 15.63 | 15.63 | -0.32% | 64,526 |
| Oct 8, 2025 | 15.62 | 15.68 | 15.51 | 15.68 | 15.68 | 1.03% | 34,384 |
| Oct 7, 2025 | 15.61 | 15.73 | 15.50 | 15.52 | 15.52 | -0.70% | 61,971 |
| Oct 6, 2025 | 15.69 | 15.69 | 15.52 | 15.63 | 15.63 | - | 41,358 |
| Oct 3, 2025 | 15.69 | 15.70 | 15.53 | 15.63 | 15.63 | -0.06% | 43,682 |
| Oct 2, 2025 | 15.69 | 15.70 | 15.55 | 15.64 | 15.64 | -0.70% | 49,634 |
| Oct 1, 2025 | 15.72 | 15.94 | 15.61 | 15.75 | 15.75 | 0.13% | 86,188 |
| Sep 30, 2025 | 15.48 | 15.92 | 15.45 | 15.73 | 15.73 | 1.35% | 80,352 |
| Sep 29, 2025 | 15.64 | 15.69 | 15.46 | 15.52 | 15.52 | -0.64% | 47,572 |
| Sep 26, 2025 | 15.49 | 15.63 | 15.39 | 15.62 | 15.62 | 0.97% | 51,766 |
| Sep 25, 2025 | 15.48 | 15.51 | 15.23 | 15.47 | 15.47 | -0.39% | 36,810 |
| Sep 24, 2025 | 15.73 | 15.73 | 15.47 | 15.53 | 15.53 | -0.77% | 22,819 |
| Sep 23, 2025 | 15.83 | 15.83 | 15.60 | 15.65 | 15.65 | -0.95% | 25,960 |