Nuveen Core Equity Alpha Fund (JCE)
NYSE: JCE · Real-Time Price · USD
16.39
+0.12 (0.74%)
At close: May 13, 2026, 4:00 PM EDT
16.36
-0.03 (-0.18%)
After-hours: May 13, 2026, 7:00 PM EDT
JCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 16.28 | 16.53 | 16.28 | 16.39 | 16.39 | 0.74% | 27,662 |
| May 12, 2026 | 16.32 | 16.32 | 16.16 | 16.27 | 16.27 | -0.37% | 33,928 |
| May 11, 2026 | 16.37 | 16.45 | 16.26 | 16.33 | 16.33 | -0.24% | 25,753 |
| May 8, 2026 | 16.30 | 16.47 | 16.24 | 16.37 | 16.37 | 0.92% | 35,749 |
| May 7, 2026 | 16.32 | 16.40 | 16.17 | 16.22 | 16.22 | -0.37% | 24,617 |
| May 6, 2026 | 16.25 | 16.29 | 16.17 | 16.28 | 16.28 | 0.68% | 27,573 |
| May 5, 2026 | 16.19 | 16.28 | 16.14 | 16.17 | 16.17 | 0.31% | 33,429 |
| May 4, 2026 | 16.23 | 16.28 | 16.04 | 16.12 | 16.12 | -0.43% | 28,322 |
| May 1, 2026 | 16.24 | 16.27 | 16.02 | 16.19 | 16.19 | 0.12% | 28,883 |
| Apr 30, 2026 | 16.19 | 16.19 | 16.00 | 16.17 | 16.17 | 0.68% | 42,919 |
| Apr 29, 2026 | 16.01 | 16.08 | 15.84 | 16.06 | 16.06 | 0.31% | 28,628 |
| Apr 28, 2026 | 16.07 | 16.07 | 15.85 | 16.01 | 16.01 | -0.68% | 28,224 |
| Apr 27, 2026 | 15.97 | 16.17 | 15.93 | 16.12 | 16.12 | 1.26% | 76,043 |
| Apr 24, 2026 | 15.89 | 15.95 | 15.80 | 15.92 | 15.92 | 0.19% | 24,584 |
| Apr 23, 2026 | 15.94 | 15.94 | 15.73 | 15.89 | 15.89 | -0.50% | 50,506 |
| Apr 22, 2026 | 15.86 | 16.01 | 15.74 | 15.97 | 15.97 | 0.76% | 25,433 |
| Apr 21, 2026 | 15.83 | 15.88 | 15.69 | 15.85 | 15.85 | - | 33,366 |
| Apr 20, 2026 | 15.90 | 15.91 | 15.76 | 15.85 | 15.85 | -0.44% | 29,024 |
| Apr 17, 2026 | 15.96 | 15.98 | 15.85 | 15.92 | 15.92 | 0.32% | 39,185 |
| Apr 16, 2026 | 15.92 | 15.94 | 15.76 | 15.87 | 15.87 | -0.13% | 38,615 |
| Apr 15, 2026 | 15.80 | 15.90 | 15.70 | 15.89 | 15.89 | 0.82% | 40,434 |
| Apr 14, 2026 | 15.60 | 15.94 | 15.55 | 15.76 | 15.76 | 1.42% | 37,217 |
| Apr 13, 2026 | 15.39 | 15.55 | 15.26 | 15.54 | 15.54 | 1.04% | 53,014 |
| Apr 10, 2026 | 15.35 | 15.60 | 15.29 | 15.38 | 15.38 | -0.32% | 47,091 |
| Apr 9, 2026 | 15.35 | 15.47 | 15.11 | 15.43 | 15.43 | 0.33% | 21,877 |
| Apr 8, 2026 | 15.25 | 15.57 | 15.14 | 15.38 | 15.38 | 3.08% | 65,613 |
| Apr 7, 2026 | 14.96 | 14.96 | 14.75 | 14.92 | 14.92 | -0.27% | 38,427 |
| Apr 6, 2026 | 14.90 | 15.02 | 14.87 | 14.96 | 14.96 | 0.61% | 33,929 |
| Apr 2, 2026 | 14.79 | 15.04 | 14.57 | 14.87 | 14.87 | -0.80% | 47,598 |
| 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% | 35,112 |
| 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% | 45,626 |
| 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% | 33,526 |
| 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% | 45,787 |
| Mar 17, 2026 | 15.19 | 15.27 | 15.10 | 15.10 | 15.10 | 0.13% | 19,552 |
| 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 |