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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Nuveen Core Equity Alpha Fund (JCE) NYSE