Nuveen Core Equity Alpha Fund - JCE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2025	16.04	16.13	16.13	16.13	15.98	65,900
December 09, 2025	15.87	15.98	15.98	16.03	15.86	34,400
December 08, 2025	15.98	15.93	15.93	16.31	15.83	42,000
December 05, 2025	15.88	15.96	15.96	16.1	15.88	39,900
December 04, 2025	15.88	15.93	15.93	15.99	15.85	24,035
December 03, 2025	15.92	15.91	15.91	15.96	15.83	17,346
December 02, 2025	15.9	15.92	15.92	15.96	15.85	27,600
December 01, 2025	15.79	15.89	15.89	15.95	15.79	23,800
November 28, 2025	15.87	15.95	15.95	15.95	15.78	21,300
November 26, 2025	15.75	15.83	15.83	15.89	15.74	30,100
November 25, 2025	15.63	15.69	15.69	15.8	15.57	59,300
November 24, 2025	15.47	15.67	15.67	15.75	15.47	22,625
November 21, 2025	15.26	15.38	15.38	15.49	15.22	26,300
November 20, 2025	15.55	15.26	15.26	15.76	15.24	43,621
November 19, 2025	15.53	15.44	15.44	15.7	15.3	37,040
November 18, 2025	15.62	15.52	15.52	15.62	15.46	31,500
November 17, 2025	15.72	15.63	15.63	15.93	15.61	23,938
November 14, 2025	15.69	15.76	15.76	15.89	15.68	15,400
November 13, 2025	15.95	15.76	15.76	15.97	15.74	21,900
November 12, 2025	15.98	15.95	15.95	16	15.81	21,738
November 11, 2025	15.93	16.01	16.01	16.01	15.79	33,302
November 10, 2025	15.77	15.93	15.93	15.96	15.77	24,607
November 07, 2025	15.72	15.7	15.7	15.82	15.56	25,400
November 06, 2025	15.87	15.72	15.72	15.87	15.71	14,647
November 05, 2025	15.9	15.92	15.92	15.92	15.83	12,513
November 04, 2025	15.9	15.87	15.87	15.96	15.72	36,600
November 03, 2025	15.98	15.98	15.98	16	15.83	35,500
October 31, 2025	15.96	15.98	15.98	15.98	15.82	30,314
October 30, 2025	15.75	15.81	15.81	16.02	15.75	33,100
October 29, 2025	15.94	15.82	15.82	15.94	15.79	22,182
October 28, 2025	15.89	15.87	15.87	15.94	15.81	36,840
October 27, 2025	15.89	15.83	15.83	16.04	15.8	49,200
October 24, 2025	15.77	15.82	15.82	15.86	15.7	22,528
October 23, 2025	15.63	15.7	15.7	15.75	15.61	12,002
October 22, 2025	15.7	15.59	15.59	15.7	15.51	30,722
October 21, 2025	15.64	15.61	15.61	15.7	15.56	11,400
October 20, 2025	15.61	15.63	15.63	15.73	15.58	36,242
October 17, 2025	15.5	15.61	15.61	15.7	15.45	25,925
October 16, 2025	15.58	15.47	15.47	15.85	15.45	43,505
October 15, 2025	15.78	15.58	15.58	15.78	15.51	29,900
October 14, 2025	15.52	15.6	15.6	15.65	15.44	79,722
October 13, 2025	15.3	15.56	15.56	15.62	15.3	107,714
October 10, 2025	15.62	15.17	15.17	15.72	15.16	63,200
October 09, 2025	15.7	15.63	15.63	15.76	15.51	64,526
October 08, 2025	15.62	15.68	15.68	15.68	15.51	34,400
October 07, 2025	15.61	15.52	15.52	15.73	15.5	62,000
October 06, 2025	15.69	15.63	15.63	15.69	15.52	41,400
October 03, 2025	15.69	15.63	15.63	15.7	15.53	43,700
October 02, 2025	15.69	15.64	15.64	15.7	15.55	49,634
October 01, 2025	15.72	15.75	15.75	15.94	15.61	86,200
September 30, 2025	15.48	15.73	15.73	15.92	15.45	80,400
September 29, 2025	15.64	15.52	15.52	15.69	15.46	47,600
September 26, 2025	15.49	15.62	15.62	15.63	15.39	51,800
September 25, 2025	15.48	15.47	15.47	15.51	15.23	36,810
September 24, 2025	15.73	15.53	15.53	15.73	15.47	22,819
September 23, 2025	15.83	15.65	15.65	15.83	15.6	26,000
September 22, 2025	15.67	15.8	15.8	15.82	15.64	39,832
September 19, 2025	15.66	15.67	15.67	15.75	15.5	59,800
September 18, 2025	15.6	15.64	15.64	15.91	15.58	36,600
September 17, 2025	15.58	15.54	15.54	15.75	15.47	44,256

Nuveen Core Equity Alpha Fund (JCE) NYSE