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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 16, 2025	15.6	15.54	15.54	15.81	15.52	33,500
September 15, 2025	15.55	15.6	15.6	15.68	15.55	27,507
September 12, 2025	15.86	15.79	15.79	15.91	15.79	33,400
September 11, 2025	15.77	15.87	15.87	15.89	15.77	32,522
September 10, 2025	15.85	15.77	15.77	15.91	15.76	28,800
September 09, 2025	15.84	15.83	15.83	15.85	15.72	40,718
September 08, 2025	15.83	15.83	15.83	15.99	15.77	29,311
September 05, 2025	15.96	15.74	15.74	16	15.66	74,100
September 04, 2025	15.73	15.84	15.84	15.85	15.73	16,600
September 03, 2025	15.72	15.71	15.71	15.87	15.66	29,100
September 02, 2025	15.59	15.67	15.67	15.69	15.55	30,744
August 29, 2025	15.73	15.73	15.73	15.74	15.67	41,038
August 28, 2025	15.7	15.7	15.7	15.84	15.64	15,344
August 27, 2025	15.62	15.7	15.7	15.72	15.61	23,123
August 26, 2025	15.59	15.6	15.6	15.69	15.59	19,000
August 25, 2025	15.6	15.63	15.63	15.67	15.54	20,048
August 22, 2025	15.43	15.6	15.6	15.69	15.43	21,518
August 21, 2025	15.48	15.41	15.41	15.52	15.37	12,045
August 20, 2025	15.54	15.5	15.5	15.54	15.36	19,035
August 19, 2025	15.65	15.56	15.56	15.66	15.51	18,300
August 18, 2025	15.61	15.62	15.62	15.65	15.58	31,400
August 15, 2025	15.64	15.61	15.61	15.67	15.61	21,001
August 14, 2025	15.61	15.66	15.66	15.85	15.59	31,232
August 13, 2025	15.67	15.66	15.66	15.71	15.6	30,608
August 12, 2025	15.52	15.64	15.64	15.67	15.43	42,894
August 11, 2025	15.53	15.54	15.54	15.6	15.51	28,102
August 08, 2025	15.47	15.55	15.55	15.58	15.47	39,843
August 07, 2025	15.51	15.4	15.4	15.51	15.31	21,500
August 06, 2025	15.27	15.41	15.41	15.41	15.27	21,815
August 05, 2025	15.33	15.24	15.24	15.37	15.22	18,100
August 04, 2025	15.18	15.39	15.39	15.43	15.17	43,000
August 01, 2025	15.26	15.18	15.18	15.53	15.11	40,019
July 31, 2025	15.46	15.42	15.42	15.58	15.37	27,208
July 30, 2025	15.4	15.43	15.43	15.49	15.39	30,546
July 29, 2025	15.5	15.42	15.42	15.55	15.42	31,923
July 28, 2025	15.54	15.53	15.53	15.69	15.48	41,141
July 25, 2025	15.52	15.59	15.59	15.59	15.48	32,425
July 24, 2025	15.52	15.49	15.49	15.52	15.44	33,834
July 23, 2025	15.54	15.51	15.51	15.55	15.42	28,610
July 22, 2025	15.47	15.48	15.48	15.5	15.39	24,311
July 21, 2025	15.44	15.48	15.48	15.55	15.38	24,100
July 18, 2025	15.42	15.44	15.44	15.45	15.39	8,744
July 17, 2025	15.39	15.44	15.44	15.53	15.39	15,309
July 16, 2025	15.42	15.43	15.43	15.46	15.34	13,803
July 15, 2025	15.57	15.42	15.42	15.57	15.35	21,300
July 14, 2025	15.45	15.47	15.47	15.48	15.42	10,100
July 11, 2025	15.38	15.41	15.41	15.46	15.37	13,300

Nuveen Core Equity Alpha Fund (JCE) NYSE