Skip to main content
Nuveen Core Equity Alpha Fund (JCE)
NYSE: JCE · Real-Time Price · USD
16.01
-0.11 (-0.68%)
Apr 28, 2026, 4:00 PM EDT - Market closed

JCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.0716.0715.8516.0116.01-0.68%28,224
Apr 27, 202615.9716.1715.9316.1216.121.26%76,043
Apr 24, 202615.8915.9515.8015.9215.920.19%24,584
Apr 23, 202615.9415.9415.7315.8915.89-0.50%50,506
Apr 22, 202615.8616.0115.7415.9715.970.76%25,433
Apr 21, 202615.8315.8815.6915.8515.85-33,366
Apr 20, 202615.9015.9115.7615.8515.85-0.44%29,024
Apr 17, 202615.9615.9815.8515.9215.920.32%39,185
Apr 16, 202615.9215.9415.7615.8715.87-0.13%38,615
Apr 15, 202615.8015.9015.7015.8915.890.82%40,434
Apr 14, 202615.6015.9415.5515.7615.761.42%37,217
Apr 13, 202615.3915.5515.2615.5415.541.04%53,014
Apr 10, 202615.3515.6015.2915.3815.38-0.32%47,071
Apr 9, 202615.3515.4715.1115.4315.430.33%21,877
Apr 8, 202615.2515.5715.1415.3815.383.08%65,613
Apr 7, 202614.9614.9614.7514.9214.92-0.27%38,427
Apr 6, 202614.9015.0214.8714.9614.960.61%33,929
Apr 2, 202614.7915.0414.5714.8714.87-0.80%47,597
Apr 1, 202614.9015.0614.6314.9914.991.42%81,474
Mar 31, 202614.3014.8814.1114.7814.784.75%105,545
Mar 30, 202614.2414.6613.9914.1114.11-0.14%65,745
Mar 27, 202614.3814.3814.1114.1314.13-2.21%35,071
Mar 26, 202614.6614.6914.4414.4514.45-2.23%29,448
Mar 25, 202614.7314.9914.7314.7814.780.96%17,809
Mar 24, 202614.6314.7014.5414.6414.64-0.14%45,576
Mar 23, 202614.7015.2214.6414.6614.660.69%43,956
Mar 20, 202614.7814.7814.5514.5614.56-1.75%32,316
Mar 19, 202614.9115.1014.7514.8214.82-1.46%49,478
Mar 18, 202615.0815.2915.0015.0415.04-0.40%45,786
Mar 17, 202615.1915.2715.1015.1015.100.13%19,453
Mar 16, 202615.1015.1514.9915.0815.080.53%46,351
Mar 13, 202615.1015.1314.8515.0015.00-1.64%33,075
Mar 12, 202615.4015.6115.2315.2514.91-1.29%49,374
Mar 11, 202615.4615.5315.3915.4515.11-0.06%34,459
Mar 10, 202615.6015.7715.4515.4615.12-0.96%51,258
Mar 9, 202615.4515.6115.3115.6115.260.71%54,191
Mar 6, 202615.6015.6815.5015.5015.15-1.59%52,136
Mar 5, 202615.7815.9715.7315.7515.40-0.63%12,486
Mar 4, 202615.7515.9815.7215.8515.500.83%17,679
Mar 3, 202615.7015.7515.5615.7215.37-1.10%49,481
Mar 2, 202615.7615.9215.7115.9015.540.28%15,540
Feb 27, 202615.7215.9215.7215.8515.50-0.06%28,461
Feb 26, 202616.0016.0115.8415.8615.51-0.60%37,349
Feb 25, 202615.9315.9915.8215.9615.600.47%30,865
Feb 24, 202615.7615.9015.7515.8815.530.70%20,946
Feb 23, 202615.8415.9215.7015.7715.42-0.32%36,851
Feb 20, 202615.6816.0015.6715.8215.470.89%34,785
Feb 19, 202615.7115.7715.6715.6815.33-0.70%29,586
Feb 18, 202615.7415.8815.6915.7915.440.32%36,835
Feb 17, 202615.7115.8515.5915.7415.390.19%42,271
Feb 13, 202615.6715.8715.6115.7115.360.32%34,782
Feb 12, 202616.0016.0015.6515.6615.31-1.69%45,007
Feb 11, 202616.0516.0515.9215.9315.57-0.31%38,728
Feb 10, 202616.0016.0615.9315.9815.62-52,941
Feb 9, 202615.9516.0115.8215.9815.620.19%39,427
Feb 6, 202615.7716.0015.7715.9515.591.26%31,120
Feb 5, 202615.8315.8815.7515.7515.40-1.12%24,573
Feb 4, 202615.9316.2515.8515.9315.570.06%37,583
Feb 3, 202616.1116.1115.8915.9215.57-1.12%49,718
Feb 2, 202615.9816.1415.9816.1015.740.75%18,314
Jan 30, 202615.9916.1215.9215.9815.62-0.37%39,362
Jan 29, 202616.1316.1415.9216.0415.68-0.62%31,765
Jan 28, 202616.2216.2215.8816.1415.78-0.31%34,530
Jan 27, 202616.2116.2116.1416.1915.830.19%21,503
Jan 26, 202616.1216.2016.0816.1615.800.44%34,522
Jan 23, 202616.0816.1315.8716.0915.730.37%32,208
Jan 22, 202616.0916.1516.0216.0315.670.25%31,387
Jan 21, 202615.9915.9915.7215.9915.631.78%83,203
Jan 20, 202615.8815.8815.6815.7115.36-1.69%41,221
Jan 16, 202616.1016.2215.9515.9815.62-0.19%21,823
Jan 15, 202616.1216.1316.0116.0115.65-0.19%40,429
Jan 14, 202616.1716.2515.9516.0415.68-0.74%64,024
Jan 13, 202616.1016.2715.9816.1615.800.50%100,174
Jan 12, 202616.0316.1616.0116.0815.72-0.12%61,749
Jan 9, 202615.9916.1315.9516.1015.741.00%55,252
Jan 8, 202615.9715.9915.9015.9415.580.06%53,421
Jan 7, 202615.9816.0015.9215.9315.57-0.19%41,116
Jan 6, 202615.8415.9915.8315.9615.601.01%48,766
Jan 5, 202615.7515.9815.7515.8015.450.32%66,961
Jan 2, 202616.0316.0315.3915.7515.40-1.19%433,588
Dec 31, 202516.1216.1215.9115.9415.58-0.93%56,408
Dec 30, 202516.0716.1415.9616.0915.730.63%119,979
Dec 29, 202516.0116.0415.9415.9915.63-0.56%14,155
Dec 26, 202516.1216.1216.0416.0815.720.25%16,053
Dec 24, 202515.9716.0415.9416.0415.680.44%9,818
Dec 23, 202515.9116.0915.8915.9715.610.31%20,957
Dec 22, 202515.9315.9615.8315.9215.570.51%38,738
Dec 19, 202515.7515.8415.7315.8415.491.28%36,839
Dec 18, 202515.6415.7715.4815.6415.291.10%63,574
Dec 17, 202515.6115.7415.4715.4715.13-1.09%33,161
Dec 16, 202515.5915.7315.5015.6415.290.13%29,899
Dec 15, 202515.6415.6715.5615.6215.27-1.70%29,410
Dec 12, 202515.9916.1515.8515.8915.22-0.75%25,555
Dec 11, 202516.0616.1115.9816.0115.34-0.74%50,293
Dec 10, 202516.0416.1315.9816.1315.450.94%65,865
Dec 9, 202515.8716.0315.8615.9815.310.31%34,378
Dec 8, 202515.9816.3115.8315.9315.26-0.19%41,957
Dec 5, 202515.8816.1015.8815.9615.290.19%39,881
Dec 4, 202515.8815.9915.8515.9315.260.13%24,035
Dec 3, 202515.9215.9615.8315.9115.24-0.06%17,346