Skip to main content
Nuveen Core Equity Alpha Fund (JCE)
NYSE: JCE · Real-Time Price · USD
15.96
+0.03 (0.19%)
Dec 5, 2025, 4:00 PM EST - Market closed

JCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.8816.1015.8815.9615.960.19%39,881
Dec 4, 202515.8815.9915.8515.9315.930.13%24,035
Dec 3, 202515.9215.9615.8315.9115.91-0.06%17,346
Dec 2, 202515.9015.9615.8515.9215.920.16%27,550
Dec 1, 202515.7915.9515.7915.8915.89-0.35%23,768
Nov 28, 202515.8715.9515.7815.9515.950.76%21,285
Nov 26, 202515.7515.8915.7415.8315.830.89%30,063
Nov 25, 202515.6315.8015.5715.6915.690.13%59,297
Nov 24, 202515.4715.7515.4715.6715.671.89%22,625
Nov 21, 202515.2615.4915.2215.3815.380.79%26,264
Nov 20, 202515.5515.7615.2415.2615.26-1.14%43,621
Nov 19, 202515.5315.7015.3015.4415.44-0.54%37,040
Nov 18, 202515.6215.6215.4615.5215.52-0.70%31,465
Nov 17, 202515.7215.9315.6115.6315.63-0.82%23,938
Nov 14, 202515.6915.8915.6815.7615.76-15,394
Nov 13, 202515.9515.9715.7415.7615.76-1.19%21,855
Nov 12, 202515.9816.0015.8115.9515.95-0.37%21,738
Nov 11, 202515.9316.0115.7916.0116.010.50%33,302
Nov 10, 202515.7715.9615.7715.9315.931.46%24,607
Nov 7, 202515.7215.8215.5615.7015.70-0.13%25,392
Nov 6, 202515.8715.8715.7115.7215.72-1.26%14,647
Nov 5, 202515.9015.9215.8315.9215.920.32%12,513
Nov 4, 202515.9015.9615.7215.8715.87-0.69%36,551
Nov 3, 202515.9816.0015.8315.9815.98-35,474
Oct 31, 202515.9615.9815.8215.9815.981.10%30,314
Oct 30, 202515.7516.0215.7515.8115.81-0.09%33,089
Oct 29, 202515.9415.9415.7815.8215.82-0.32%22,182
Oct 28, 202515.8915.9415.8115.8715.870.25%36,840
Oct 27, 202515.8916.0415.8015.8315.830.06%49,178
Oct 24, 202515.7715.8615.7015.8215.820.76%22,528
Oct 23, 202515.6315.7515.6115.7015.700.71%12,002
Oct 22, 202515.7015.7015.5115.5915.59-0.13%30,722
Oct 21, 202515.6415.7015.5615.6115.61-0.13%11,391
Oct 20, 202515.6115.7415.5815.6315.630.13%36,242
Oct 17, 202515.5015.7015.4515.6115.610.90%25,925
Oct 16, 202515.5815.8515.4515.4715.47-0.70%43,505
Oct 15, 202515.7815.7815.5115.5815.58-0.13%29,876
Oct 14, 202515.5215.6515.4415.6015.600.26%79,722
Oct 13, 202515.3015.6215.3015.5615.562.57%107,714
Oct 10, 202515.6215.7215.1615.1715.17-2.94%63,200
Oct 9, 202515.7215.7715.5115.6315.63-0.32%64,526
Oct 8, 202515.6215.6815.5115.6815.681.03%34,384
Oct 7, 202515.6115.7315.5015.5215.52-0.70%61,971
Oct 6, 202515.6915.6915.5215.6315.63-41,358
Oct 3, 202515.6915.7015.5315.6315.63-0.06%43,682
Oct 2, 202515.6915.7015.5515.6415.64-0.70%49,634
Oct 1, 202515.7215.9415.6115.7515.750.13%86,188
Sep 30, 202515.4815.9215.4515.7315.731.35%80,352
Sep 29, 202515.6415.6915.4615.5215.52-0.64%47,572
Sep 26, 202515.4915.6315.3915.6215.620.97%51,766
Sep 25, 202515.4815.5115.2315.4715.47-0.39%36,810
Sep 24, 202515.7315.7315.4715.5315.53-0.77%22,819
Sep 23, 202515.8315.8315.6015.6515.65-0.95%25,960
Sep 22, 202515.6715.8215.6415.8015.800.86%39,832
Sep 19, 202515.6615.7515.5015.6715.670.16%59,777
Sep 18, 202515.6015.9115.5815.6415.640.64%36,575
Sep 17, 202515.5815.7515.4715.5415.54-44,256
Sep 16, 202515.6015.8115.5215.5415.54-0.38%33,456
Sep 15, 202515.5515.6815.5515.6015.60-1.20%27,507
Sep 12, 202515.8615.9115.7915.7915.47-0.50%33,370
Sep 11, 202515.7715.8915.7715.8715.550.63%32,522
Sep 10, 202515.8515.9115.7615.7715.45-0.38%28,771
Sep 9, 202515.8415.8515.7215.8315.51-40,718
Sep 8, 202515.8315.9915.7715.8315.510.57%29,311
Sep 5, 202515.9616.0015.6615.7415.42-0.63%74,084
Sep 4, 202515.7315.8515.7315.8415.520.83%16,584
Sep 3, 202515.7215.8715.6615.7115.390.23%29,051
Sep 2, 202515.5915.6915.5515.6715.36-0.36%30,744
Aug 29, 202515.7315.7415.6715.7315.410.19%41,038
Aug 28, 202515.7015.8415.6415.7015.38-15,344
Aug 27, 202515.6215.7215.6115.7015.380.64%23,123
Aug 26, 202515.5915.6915.5915.6015.28-0.19%18,995
Aug 25, 202515.6015.6715.5415.6315.310.19%20,048
Aug 22, 202515.4315.6915.4315.6015.281.23%21,518
Aug 21, 202515.4815.5215.3715.4115.10-0.58%12,045
Aug 20, 202515.5415.5415.3615.5015.19-0.39%19,035
Aug 19, 202515.6515.6615.5115.5615.24-0.38%18,275
Aug 18, 202515.6115.6515.5815.6215.300.06%31,394
Aug 15, 202515.6415.6715.6115.6115.29-0.29%21,001
Aug 14, 202515.6115.8515.5915.6615.34-0.03%31,232
Aug 13, 202515.6715.7115.6015.6615.340.13%30,608
Aug 12, 202515.5215.7415.4315.6415.320.64%42,894
Aug 11, 202515.5315.6015.5115.5415.23-0.06%28,102
Aug 8, 202515.4715.5815.4715.5515.230.97%39,843
Aug 7, 202515.5115.5115.3115.4015.09-0.06%21,457
Aug 6, 202515.2715.4115.2715.4115.101.12%21,815
Aug 5, 202515.3315.3715.2215.2414.93-0.97%18,063
Aug 4, 202515.1815.4315.1715.3915.081.38%42,997
Aug 1, 202515.2615.5315.1115.1814.87-1.56%40,019
Jul 31, 202515.4615.5815.3715.4215.11-0.06%27,208
Jul 30, 202515.4015.4915.3915.4315.120.06%30,546
Jul 29, 202515.5015.5515.4215.4215.11-0.71%31,923
Jul 28, 202515.5415.6915.4815.5315.22-0.38%41,141
Jul 25, 202515.5215.5915.4815.5915.270.65%32,425
Jul 24, 202515.5215.5215.4415.4915.18-0.13%33,834
Jul 23, 202515.5415.5515.4215.5115.200.19%28,610
Jul 22, 202515.4715.5015.3915.4815.170.03%24,311
Jul 21, 202515.4415.5515.3815.4815.160.23%24,070
Jul 18, 202515.4215.4515.3915.4415.13-8,744
Jul 17, 202515.3915.5315.3915.4415.130.06%15,309