Nuveen Core Equity Alpha Fund (JCE) Historical Stock Data
15.91 ↑0.25 (1.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JCE is down -0.01% a day on average. There have been 16 days where Nuveen Core Equity Alpha Fund closed green and 14 days where JCE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 15.67 | 15.91 | ↑$0.24 (1.53%) | 15.57 | 15.99 | 32.42K |
| 2024-12-24 | 15.57 | 15.66 | ↑$0.09 (0.58%) | 15.16 | 15.67 | 29.10K |
| 2024-12-23 | 15.49 | 15.54 | ↑$0.05 (0.32%) | 15.40 | 15.60 | 22.78K |
| 2024-12-20 | 15.18 | 15.49 | ↑$0.31 (2.04%) | 15.10 | 15.57 | 35.38K |
| 2024-12-19 | 15.50 | 15.23 | ↓$0.27 (-1.74%) | 15.15 | 15.50 | 43.74K |
| 2024-12-18 | 15.71 | 15.49 | ↓$0.22 (-1.40%) | 15.48 | 16.24 | 30.59K |
| 2024-12-17 | 15.70 | 15.71 | ↑$0.01 (0.06%) | 15.54 | 16.28 | 27.68K |
| 2024-12-16 | 15.65 | 15.70 | ↑$0.05 (0.32%) | 15.27 | 15.73 | 63.97K |
| 2024-12-13 | 15.88 | 15.70 | ↓$0.18 (-1.13%) | 15.59 | 15.90 | 41.48K |
| 2024-12-12 | 16.12 | 15.92 | ↓$0.20 (-1.24%) | 15.92 | 16.14 | 22.79K |
| 2024-12-11 | 16.21 | 16.14 | ↓$0.07 (-0.43%) | 16.10 | 16.21 | 20.94K |
| 2024-12-10 | 16.15 | 16.10 | ↓$0.05 (-0.31%) | 16.05 | 16.16 | 18.97K |
| 2024-12-09 | 16.04 | 16.07 | ↑$0.03 (0.19%) | 15.95 | 16.08 | 29.56K |
| 2024-12-06 | 15.95 | 15.99 | ↑$0.04 (0.25%) | 15.92 | 16.06 | 22.29K |
| 2024-12-05 | 15.97 | 15.95 | ↓$0.03 (-0.16%) | 15.74 | 15.97 | 17.69K |
| 2024-12-04 | 15.79 | 15.98 | ↑$0.19 (1.20%) | 15.79 | 15.99 | 23.83K |
| 2024-12-03 | 15.71 | 15.75 | ↑$0.04 (0.25%) | 15.59 | 15.83 | 18.63K |
| 2024-12-02 | 15.74 | 15.71 | ↓$0.03 (-0.17%) | 15.54 | 15.93 | 18.63K |
| 2024-11-29 | 15.73 | 15.73 | ↑$0.00 (0.00%) | 15.63 | 15.74 | 6.65K |
| 2024-11-27 | 15.70 | 15.67 | ↓$0.03 (-0.19%) | 15.59 | 15.70 | 17.43K |
| 2024-11-26 | 15.60 | 15.70 | ↑$0.10 (0.64%) | 15.60 | 15.70 | 43.48K |
| 2024-11-25 | 15.64 | 15.57 | ↓$0.07 (-0.45%) | 15.23 | 15.64 | 13.54K |
| 2024-11-22 | 15.48 | 15.51 | ↑$0.03 (0.19%) | 15.24 | 15.51 | 11.33K |
| 2024-11-21 | 15.44 | 15.47 | ↑$0.03 (0.19%) | 15.29 | 15.47 | 17.85K |
| 2024-11-20 | 15.47 | 15.38 | ↓$0.09 (-0.58%) | 15.12 | 15.47 | 18.67K |
| 2024-11-19 | 15.36 | 15.44 | ↑$0.08 (0.52%) | 15.29 | 15.48 | 15.62K |
| 2024-11-18 | 15.22 | 15.40 | ↑$0.18 (1.18%) | 15.22 | 15.48 | 15.68K |
| 2024-11-15 | 15.53 | 15.33 | ↓$0.20 (-1.29%) | 15.19 | 15.53 | 28.98K |
| 2024-11-14 | 15.62 | 15.53 | ↓$0.09 (-0.58%) | 15.52 | 15.64 | 25.35K |
| 2024-11-13 | 15.65 | 15.61 | ↓$0.04 (-0.26%) | 15.45 | 15.65 | 29.98K |
Create an account or log in to view more rows.
$JCE volume = money
$JCE whelp. you win this round. goodluck
$JCE buy the fear
$JCE is being added
$JCE don’t be boring today beast
$JCE Same thing
different day
$JCE strong move here
$JCE Love this stock.
Light taps
$JCE just hold no panic
$JCE let’s buy NOW!!!