Nuveen Core Equity Alpha Fund (JCE)
NYSE: JCE · Real-Time Price · USD
16.85
-0.09 (-0.53%)
Oct 1, 2026, 4:00 PM EDT - Market closed
JCE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 16.88 | 17.00 | 16.70 | 16.85 | 16.85 | -0.53% | 49,285 |
| Sep 30, 2026 | 16.86 | 17.00 | 16.82 | 16.94 | 16.94 | 1.19% | 87,395 |
| Sep 29, 2026 | 16.80 | 16.93 | 16.60 | 16.74 | 16.74 | -0.30% | 9,266 |
| Sep 28, 2026 | 16.74 | 16.83 | 16.63 | 16.79 | 16.79 | -0.12% | 6,820 |
| Sep 25, 2026 | 16.82 | 16.87 | 16.70 | 16.81 | 16.81 | 0.30% | 19,655 |
| Sep 24, 2026 | 16.78 | 16.86 | 16.67 | 16.76 | 16.76 | -0.53% | 15,880 |
| Sep 23, 2026 | 16.94 | 16.95 | 16.69 | 16.85 | 16.85 | -0.59% | 35,278 |
| Sep 22, 2026 | 17.02 | 17.02 | 16.80 | 16.95 | 16.95 | -0.29% | 19,677 |
| Sep 21, 2026 | 16.85 | 17.00 | 16.83 | 17.00 | 17.00 | 1.67% | 22,656 |
| Sep 18, 2026 | 16.66 | 16.83 | 16.54 | 16.72 | 16.72 | 0.48% | 29,876 |
| Sep 17, 2026 | 16.78 | 16.83 | 16.59 | 16.64 | 16.64 | 0.24% | 30,137 |
| Sep 16, 2026 | 16.73 | 16.91 | 16.51 | 16.60 | 16.60 | - | 24,456 |
| Sep 15, 2026 | 16.73 | 16.73 | 16.36 | 16.60 | 16.60 | -0.28% | 26,866 |
| Sep 14, 2026 | 16.96 | 17.19 | 16.53 | 17.01 | 16.65 | 0.95% | 43,900 |
| Sep 11, 2026 | 16.91 | 17.05 | 16.85 | 16.85 | 16.49 | 0.24% | 41,921 |
| Sep 10, 2026 | 17.08 | 17.08 | 16.75 | 16.81 | 16.45 | -2.04% | 27,165 |
| Sep 9, 2026 | 17.14 | 17.21 | 17.00 | 17.16 | 16.79 | -0.23% | 27,274 |
| Sep 8, 2026 | 17.10 | 17.35 | 17.10 | 17.20 | 16.83 | 0.41% | 49,018 |
| Sep 4, 2026 | 17.20 | 17.21 | 17.03 | 17.13 | 16.76 | -0.46% | 30,133 |
| Sep 3, 2026 | 17.19 | 17.35 | 17.12 | 17.21 | 16.84 | 0.82% | 32,413 |
| Sep 2, 2026 | 17.16 | 17.22 | 17.04 | 17.07 | 16.70 | -0.52% | 21,504 |
| Sep 1, 2026 | 17.04 | 17.28 | 16.90 | 17.16 | 16.79 | 0.50% | 57,811 |
| Aug 31, 2026 | 16.90 | 17.31 | 16.90 | 17.08 | 16.71 | 0.38% | 35,330 |
| Aug 28, 2026 | 17.08 | 17.20 | 16.91 | 17.01 | 16.65 | - | 28,015 |
| Aug 27, 2026 | 17.13 | 17.13 | 16.89 | 17.01 | 16.65 | -0.23% | 23,245 |
| Aug 26, 2026 | 17.10 | 17.14 | 16.98 | 17.05 | 16.69 | -0.41% | 17,544 |
| Aug 25, 2026 | 17.05 | 17.18 | 16.80 | 17.12 | 16.75 | 0.41% | 30,327 |
| Aug 24, 2026 | 17.14 | 17.14 | 17.04 | 17.05 | 16.69 | -0.18% | 12,016 |
| Aug 21, 2026 | 16.96 | 17.13 | 16.75 | 17.08 | 16.71 | 0.65% | 26,286 |
| Aug 20, 2026 | 16.98 | 17.10 | 16.86 | 16.97 | 16.61 | 0.03% | 16,245 |
| Aug 19, 2026 | 17.11 | 17.30 | 16.90 | 16.97 | 16.60 | -0.67% | 54,673 |
| Aug 18, 2026 | 17.19 | 17.26 | 17.00 | 17.08 | 16.71 | -0.76% | 23,099 |
| Aug 17, 2026 | 17.27 | 17.34 | 17.18 | 17.21 | 16.84 | -0.35% | 20,145 |
| Aug 14, 2026 | 17.28 | 17.39 | 16.77 | 17.27 | 16.90 | 0.17% | 25,803 |
| Aug 13, 2026 | 17.23 | 17.45 | 17.14 | 17.24 | 16.87 | 0.12% | 58,685 |
| Aug 12, 2026 | 17.22 | 17.25 | 17.09 | 17.22 | 16.85 | 0.82% | 36,487 |
| Aug 11, 2026 | 16.97 | 17.18 | 16.97 | 17.08 | 16.71 | 0.47% | 42,110 |
| Aug 10, 2026 | 16.95 | 17.13 | 16.95 | 17.00 | 16.64 | 0.29% | 15,741 |
| Aug 7, 2026 | 16.95 | 17.14 | 16.86 | 16.95 | 16.59 | 0.24% | 37,383 |
| Aug 6, 2026 | 16.80 | 17.05 | 16.64 | 16.91 | 16.55 | 0.83% | 33,823 |
| Aug 5, 2026 | 17.03 | 17.15 | 16.75 | 16.77 | 16.41 | -1.06% | 44,927 |
| Aug 4, 2026 | 16.82 | 17.19 | 16.82 | 16.95 | 16.59 | 1.50% | 59,458 |
| Aug 3, 2026 | 16.47 | 16.89 | 16.47 | 16.70 | 16.34 | 1.77% | 73,085 |
| Jul 31, 2026 | 16.43 | 16.60 | 16.15 | 16.41 | 16.06 | 0.24% | 50,899 |
| Jul 30, 2026 | 16.25 | 16.37 | 16.16 | 16.37 | 16.02 | 1.87% | 33,109 |
| Jul 29, 2026 | 16.37 | 16.42 | 16.01 | 16.07 | 15.73 | -1.77% | 44,358 |
| Jul 28, 2026 | 16.51 | 16.51 | 16.24 | 16.36 | 16.01 | -0.73% | 26,255 |
| Jul 27, 2026 | 16.58 | 16.72 | 16.36 | 16.48 | 16.13 | 0.49% | 65,806 |
| Jul 24, 2026 | 16.42 | 16.54 | 16.27 | 16.40 | 16.05 | 0.18% | 28,579 |
| Jul 23, 2026 | 16.52 | 16.52 | 16.28 | 16.37 | 16.02 | -1.21% | 15,331 |