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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.68	15.82	15.82	16	15.67	34,800
February 19, 2026	15.71	15.68	15.68	15.77	15.67	29,600
February 18, 2026	15.74	15.79	15.79	15.88	15.69	36,835
February 17, 2026	15.71	15.74	15.74	15.85	15.59	42,300
February 13, 2026	15.67	15.71	15.71	15.87	15.61	34,800
February 12, 2026	16	15.66	15.66	16	15.65	45,007
February 11, 2026	16.05	15.93	15.93	16.05	15.92	38,728
February 10, 2026	16	15.98	15.98	16.06	15.93	52,941
February 09, 2026	15.95	15.98	15.98	16.01	15.82	39,427
February 06, 2026	15.77	15.95	15.95	16	15.77	31,120
February 05, 2026	15.83	15.75	15.75	15.88	15.75	24,600
February 04, 2026	15.93	15.93	15.93	16.25	15.85	37,600
February 03, 2026	16.11	15.92	15.92	16.11	15.89	49,718
February 02, 2026	15.98	16.1	16.1	16.14	15.98	18,314
January 30, 2026	15.99	15.98	15.98	16.12	15.92	39,400
January 29, 2026	16.13	16.04	16.04	16.14	15.92	31,800
January 28, 2026	16.17	16.14	16.14	16.22	16.08	33,771
January 27, 2026	16.21	16.19	16.19	16.21	16.14	21,503
January 26, 2026	16.12	16.16	16.16	16.2	16.08	34,522
January 23, 2026	16.08	16.09	16.09	16.13	15.87	32,208
January 22, 2026	16.09	16.03	16.03	16.15	16.02	31,400
January 21, 2026	15.99	15.99	15.99	15.99	15.72	83,203
January 20, 2026	15.88	15.71	15.71	15.88	15.68	37,163
January 16, 2026	16.1	15.98	15.98	16.22	15.95	21,823
January 15, 2026	16.12	16.01	16.01	16.13	16.01	40,429
January 14, 2026	16.17	16.04	16.04	16.25	15.95	64,024
January 13, 2026	16.1	16.16	16.16	16.27	15.98	100,200
January 12, 2026	16.03	16.08	16.08	16.16	16.01	61,749
January 09, 2026	15.99	16.1	16.1	16.13	15.95	55,300
January 08, 2026	15.97	15.94	15.94	15.99	15.9	53,421
January 07, 2026	15.98	15.93	15.93	16	15.92	41,116
January 06, 2026	15.84	15.96	15.96	15.99	15.83	48,800
January 05, 2026	15.75	15.8	15.8	15.98	15.75	67,000
January 02, 2026	16.03	15.75	15.75	16.03	15.39	433,600
December 31, 2025	16.12	15.94	15.94	16.12	15.91	56,408
December 30, 2025	16.07	16.09	16.09	16.14	15.96	120,000
December 29, 2025	16.01	15.99	15.99	16.04	15.94	14,200
December 26, 2025	16.12	16.08	16.08	16.12	16.04	16,100
December 24, 2025	15.97	16.04	16.04	16.04	15.94	9,818
December 23, 2025	15.91	15.97	15.97	16.09	15.89	21,000
December 22, 2025	15.93	15.92	15.92	15.96	15.83	38,738
December 19, 2025	15.75	15.84	15.84	15.84	15.73	36,839
December 18, 2025	15.64	15.64	15.64	15.77	15.48	63,600
December 17, 2025	15.61	15.47	15.47	15.74	15.47	33,200
December 16, 2025	15.59	15.64	15.64	15.73	15.5	29,900
December 15, 2025	15.64	15.62	15.62	15.67	15.56	29,410
December 12, 2025	15.99	15.89	15.89	16.15	15.85	25,555
December 11, 2025	16.06	16.01	16.01	16.11	15.98	50,300
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

Nuveen Core Equity Alpha Fund (JCE) NYSE