NYSE:JCE
Nuveen Core Equity Alpha Fund Stock Price (Quote)
$14.19
+0.0800 (+0.567%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 JCE stock ended at $14.19. This is 0.567% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.21% from a day low at $14.05 to a day high of $14.22. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Apr 03, 2024 | $13.70 | $13.86 | $13.70 | $13.80 | 61 146 |
| Apr 02, 2024 | $13.86 | $13.93 | $13.78 | $13.78 | 48 709 |
| Apr 01, 2024 | $14.15 | $14.21 | $13.94 | $13.98 | 85 077 |
| Mar 28, 2024 | $13.95 | $14.14 | $13.95 | $14.07 | 80 703 |
| Mar 27, 2024 | $13.87 | $13.98 | $13.87 | $13.95 | 62 935 |
| Mar 26, 2024 | $13.81 | $13.90 | $13.77 | $13.87 | 72 053 |
| Mar 25, 2024 | $13.84 | $13.85 | $13.78 | $13.81 | 38 916 |
| Mar 22, 2024 | $13.86 | $13.88 | $13.77 | $13.84 | 48 010 |
| Mar 21, 2024 | $13.88 | $13.90 | $13.81 | $13.81 | 50 510 |
| Mar 20, 2024 | $13.72 | $13.80 | $13.66 | $13.80 | 88 253 |
| Mar 19, 2024 | $13.62 | $13.71 | $13.60 | $13.69 | 47 112 |
| Mar 18, 2024 | $13.75 | $13.82 | $13.61 | $13.61 | 66 760 |
| Mar 15, 2024 | $13.70 | $13.77 | $13.67 | $13.68 | 30 491 |
| Mar 14, 2024 | $14.14 | $14.25 | $13.74 | $13.79 | 91 222 |
| Mar 13, 2024 | $14.22 | $14.28 | $14.14 | $14.27 | 73 401 |
| Mar 12, 2024 | $14.06 | $14.18 | $14.03 | $14.18 | 35 682 |
| Mar 11, 2024 | $14.05 | $14.06 | $13.97 | $14.02 | 42 778 |
| Mar 08, 2024 | $14.07 | $14.15 | $14.02 | $14.03 | 34 562 |
| Mar 07, 2024 | $14.10 | $14.13 | $14.05 | $14.07 | 40 430 |
| Mar 06, 2024 | $13.95 | $14.03 | $13.92 | $13.98 | 36 516 |
| Mar 05, 2024 | $14.05 | $14.05 | $13.81 | $13.82 | 65 545 |
| Mar 04, 2024 | $13.96 | $14.02 | $13.92 | $14.01 | 46 302 |
| Mar 01, 2024 | $13.89 | $14.00 | $13.89 | $13.98 | 32 502 |
| Feb 29, 2024 | $13.81 | $13.89 | $13.81 | $13.89 | 38 049 |
| Feb 28, 2024 | $13.76 | $13.86 | $13.70 | $13.72 | 61 237 |
