Nuveen Core Equity Alpha Fund (JCE) Historical Stock Data
13.84 ↑0.14 (1.02%)
As of May 3, 2024, 10:31am EST.
Historical Data
In the past 30 trading days, JCE is down -0.30% a day on average. There have been 13 days where Nuveen Core Equity Alpha Fund closed green and 17 days where JCE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 13.82 | 13.84 | ↑$0.02 (0.14%) | 13.82 | 13.94 | 27.15K |
| 2024-05-02 | 13.67 | 13.70 | ↑$0.03 (0.22%) | 13.65 | 13.76 | 48.47K |
| 2024-05-01 | 13.61 | 13.61 | ↑$0.00 (0.00%) | 13.58 | 13.78 | 30.07K |
| 2024-04-30 | 13.63 | 13.61 | ↓$0.02 (-0.15%) | 13.60 | 13.71 | 29.59K |
| 2024-04-29 | 13.73 | 13.67 | ↓$0.06 (-0.44%) | 13.67 | 13.75 | 36.78K |
| 2024-04-26 | 13.60 | 13.67 | ↑$0.07 (0.51%) | 13.59 | 13.75 | 46.90K |
| 2024-04-25 | 13.68 | 13.49 | ↓$0.19 (-1.39%) | 13.46 | 13.68 | 35.89K |
| 2024-04-24 | 13.89 | 13.71 | ↓$0.18 (-1.30%) | 13.68 | 13.89 | 35.58K |
| 2024-04-23 | 13.67 | 13.81 | ↑$0.14 (1.02%) | 13.67 | 13.90 | 58.68K |
| 2024-04-22 | 13.45 | 13.57 | ↑$0.12 (0.89%) | 13.42 | 13.57 | 33.59K |
| 2024-04-19 | 13.56 | 13.33 | ↓$0.23 (-1.70%) | 13.32 | 13.56 | 37.46K |
| 2024-04-18 | 13.59 | 13.45 | ↓$0.14 (-1.03%) | 13.43 | 13.60 | 35.75K |
| 2024-04-17 | 13.52 | 13.47 | ↓$0.05 (-0.37%) | 13.47 | 13.59 | 41.78K |
| 2024-04-16 | 13.47 | 13.46 | ↓$0.01 (-0.07%) | 13.37 | 13.47 | 43.44K |
| 2024-04-15 | 13.69 | 13.37 | ↓$0.32 (-2.34%) | 13.36 | 13.70 | 36.60K |
| 2024-04-12 | 13.81 | 13.57 | ↓$0.24 (-1.74%) | 13.55 | 13.81 | 40.73K |
| 2024-04-11 | 13.79 | 13.83 | ↑$0.04 (0.29%) | 13.69 | 13.84 | 32.15K |
| 2024-04-10 | 13.79 | 13.67 | ↓$0.12 (-0.87%) | 13.66 | 13.85 | 95.25K |
| 2024-04-09 | 13.87 | 13.86 | ↓$0.01 (-0.07%) | 13.77 | 13.90 | 48.47K |
| 2024-04-08 | 13.81 | 13.86 | ↑$0.05 (0.36%) | 13.81 | 13.91 | 62.24K |
| 2024-04-05 | 13.75 | 13.80 | ↑$0.05 (0.36%) | 13.74 | 13.87 | 56.75K |
| 2024-04-04 | 13.92 | 13.66 | ↓$0.26 (-1.87%) | 13.65 | 13.92 | 52.86K |
| 2024-04-03 | 13.70 | 13.80 | ↑$0.10 (0.73%) | 13.70 | 13.87 | 61.15K |
| 2024-04-02 | 13.86 | 13.78 | ↓$0.08 (-0.58%) | 13.78 | 13.93 | 48.71K |
| 2024-04-01 | 14.15 | 13.98 | ↓$0.17 (-1.20%) | 13.94 | 14.21 | 85.08K |
| 2024-03-28 | 13.95 | 14.07 | ↑$0.12 (0.86%) | 13.95 | 14.14 | 80.70K |
| 2024-03-27 | 13.87 | 13.95 | ↑$0.08 (0.58%) | 13.87 | 13.98 | 62.94K |
| 2024-03-26 | 13.81 | 13.87 | ↑$0.06 (0.43%) | 13.77 | 13.90 | 72.05K |
| 2024-03-25 | 13.84 | 13.81 | ↓$0.03 (-0.22%) | 13.78 | 13.85 | 38.92K |
| 2024-03-22 | 13.86 | 13.84 | ↓$0.02 (-0.14%) | 13.77 | 13.88 | 48.01K |
Create an account or log in to view more rows.
$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!!!
$JCE run it!
$JCE green shoots
$JCE fake wall lets break it
$JCE nearing a decent swing entry point