Skip to main content
Nuveen Core Equity Alpha Fund (JCE)
NYSE: JCE · Real-Time Price · USD
15.50
-0.25 (-1.59%)
At close: Mar 6, 2026, 4:00 PM EST
15.52
+0.02 (0.11%)
After-hours: Mar 6, 2026, 7:00 PM EST

JCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.6015.6815.5015.5015.50-1.59%52,136
Mar 5, 202615.7815.9715.7315.7515.75-0.63%12,486
Mar 4, 202615.7515.9815.7215.8515.850.83%17,679
Mar 3, 202615.7015.7515.5615.7215.72-1.10%49,481
Mar 2, 202615.7615.9215.7115.9015.900.28%15,540
Feb 27, 202615.7215.9215.7215.8515.85-0.06%28,461
Feb 26, 202616.0016.0115.8415.8615.86-0.60%37,349
Feb 25, 202615.9315.9915.8215.9615.960.47%30,865
Feb 24, 202615.7615.9015.7515.8815.880.70%20,946
Feb 23, 202615.8415.9215.7015.7715.77-0.32%36,851
Feb 20, 202615.6816.0015.6715.8215.820.89%34,785
Feb 19, 202615.7115.7715.6715.6815.68-0.70%29,586
Feb 18, 202615.7415.8815.6915.7915.790.32%36,835
Feb 17, 202615.7115.8515.5915.7415.740.19%41,630
Feb 13, 202615.6715.8715.6115.7115.710.32%34,782
Feb 12, 202616.0016.0015.6515.6615.66-1.69%45,007
Feb 11, 202616.0516.0515.9215.9315.93-0.31%38,728
Feb 10, 202616.0016.0615.9315.9815.98-52,941
Feb 9, 202615.9516.0115.8215.9815.980.19%39,427
Feb 6, 202615.7716.0015.7715.9515.951.26%31,120
Feb 5, 202615.8315.8815.7515.7515.75-1.12%24,573
Feb 4, 202615.9316.2515.8515.9315.930.06%37,583
Feb 3, 202616.1116.1115.8915.9215.92-1.12%49,718
Feb 2, 202615.9816.1415.9816.1016.100.75%18,314
Jan 30, 202615.9916.1215.9215.9815.98-0.37%39,362
Jan 29, 202616.1316.1415.9216.0416.04-0.62%31,765
Jan 28, 202616.2216.2215.8816.1416.14-0.31%34,530
Jan 27, 202616.2116.2116.1416.1916.190.19%21,503
Jan 26, 202616.1216.2016.0816.1616.160.44%34,492
Jan 23, 202616.0816.1315.8716.0916.090.37%32,208
Jan 22, 202616.0916.1516.0216.0316.030.25%31,387
Jan 21, 202615.9915.9915.7215.9915.991.78%83,203
Jan 20, 202615.8815.8815.6815.7115.71-1.69%41,221
Jan 16, 202616.1016.2215.9515.9815.98-0.19%21,823
Jan 15, 202616.1216.1316.0116.0116.01-0.19%40,429
Jan 14, 202616.1716.2515.9516.0416.04-0.74%64,024
Jan 13, 202616.1016.2715.9816.1616.160.50%100,174
Jan 12, 202616.0316.1616.0116.0816.08-0.12%61,749
Jan 9, 202615.9916.1315.9516.1016.101.00%55,252
Jan 8, 202615.9715.9915.9015.9415.940.06%53,421
Jan 7, 202615.9816.0015.9215.9315.93-0.19%41,116
Jan 6, 202615.8415.9915.8315.9615.961.01%48,766
Jan 5, 202615.7515.9815.7515.8015.800.32%66,961
Jan 2, 202616.0316.0315.3915.7515.75-1.19%433,588
Dec 31, 202516.1216.1215.9115.9415.94-0.93%56,408
Dec 30, 202516.0716.1415.9616.0916.090.63%119,979
Dec 29, 202516.0116.0415.9415.9915.99-0.56%14,155
Dec 26, 202516.1216.1216.0416.0816.080.25%16,053
Dec 24, 202515.9716.0415.9416.0416.040.44%9,818
Dec 23, 202515.9116.0915.8915.9715.970.31%20,957
Dec 22, 202515.9315.9615.8315.9215.920.51%38,738
Dec 19, 202515.7515.8415.7315.8415.841.28%36,839
Dec 18, 202515.6415.7715.4815.6415.641.10%63,574
Dec 17, 202515.6115.7415.4715.4715.47-1.09%33,161
Dec 16, 202515.5915.7315.5015.6415.640.13%29,899
Dec 15, 202515.6415.6715.5615.6215.62-1.70%29,380
Dec 12, 202515.9916.1515.8515.8915.57-0.75%25,555
Dec 11, 202516.0616.1115.9816.0115.69-0.74%50,293
Dec 10, 202516.0416.1315.9816.1315.810.94%65,865
Dec 9, 202515.8716.0315.8615.9815.660.31%34,378
Dec 8, 202515.9816.3115.8315.9315.61-0.19%41,957
Dec 5, 202515.8816.1015.8815.9615.640.19%39,881
Dec 4, 202515.8815.9915.8515.9315.610.13%24,035
Dec 3, 202515.9215.9615.8315.9115.59-0.06%17,346
Dec 2, 202515.9015.9615.8515.9215.600.16%27,550
Dec 1, 202515.7915.9515.7915.8915.57-0.35%23,768
Nov 28, 202515.8715.9515.7815.9515.630.76%21,285
Nov 26, 202515.7515.8915.7415.8315.510.89%30,063
Nov 25, 202515.6315.8015.5715.6915.370.13%59,297
Nov 24, 202515.4715.7515.4715.6715.351.89%22,625
Nov 21, 202515.2615.4915.2215.3815.070.79%26,264
Nov 20, 202515.5515.7615.2415.2614.95-1.14%43,621
Nov 19, 202515.5315.7015.3015.4415.13-0.54%37,040
Nov 18, 202515.6215.6215.4615.5215.21-0.70%31,465
Nov 17, 202515.7215.9315.6115.6315.32-0.82%23,938
Nov 14, 202515.6915.8915.6815.7615.44-15,394
Nov 13, 202515.9515.9715.7415.7615.44-1.19%21,855
Nov 12, 202515.9816.0015.8115.9515.63-0.37%21,738
Nov 11, 202515.9316.0115.7916.0115.690.50%33,302
Nov 10, 202515.7715.9615.7715.9315.611.46%24,607
Nov 7, 202515.7215.8215.5615.7015.38-0.13%25,392
Nov 6, 202515.8715.8715.7115.7215.40-1.26%14,647
Nov 5, 202515.9015.9215.8315.9215.600.32%12,513
Nov 4, 202515.9015.9615.7215.8715.55-0.69%36,551
Nov 3, 202515.9816.0015.8315.9815.66-35,474
Oct 31, 202515.9615.9815.8215.9815.661.10%30,314
Oct 30, 202515.7516.0215.7515.8115.49-0.09%33,089
Oct 29, 202515.9415.9415.7815.8215.50-0.32%22,182
Oct 28, 202515.8915.9415.8115.8715.550.25%36,840
Oct 27, 202515.8916.0415.8015.8315.510.06%49,178
Oct 24, 202515.7715.8615.7015.8215.500.76%22,528
Oct 23, 202515.6315.7515.6115.7015.380.71%12,002
Oct 22, 202515.7015.7015.5115.5915.28-0.13%30,722
Oct 21, 202515.6415.7015.5615.6115.30-0.13%11,391
Oct 20, 202515.6115.7415.5815.6315.320.13%36,242
Oct 17, 202515.5015.7015.4515.6115.300.90%25,925
Oct 16, 202515.5815.8515.4515.4715.16-0.70%43,505
Oct 15, 202515.7815.7815.5115.5815.27-0.13%29,876
Oct 14, 202515.5215.6515.4415.6015.290.26%79,722
Oct 13, 202515.3015.6215.3015.5615.252.57%107,714