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 |
| Oct 03, 2023 | $12.41 | $12.59 | $12.06 | $12.07 | 56 044 |
| Oct 02, 2023 | $12.52 | $12.55 | $12.37 | $12.41 | 79 207 |
| Sep 29, 2023 | $12.43 | $12.49 | $12.34 | $12.43 | 112 347 |
| Sep 28, 2023 | $12.24 | $12.31 | $12.16 | $12.29 | 48 799 |
| Sep 27, 2023 | $12.17 | $12.21 | $12.07 | $12.13 | 33 231 |
| Sep 26, 2023 | $12.27 | $12.27 | $12.08 | $12.12 | 45 632 |
| Sep 25, 2023 | $12.18 | $12.29 | $12.15 | $12.29 | 52 590 |
| Sep 22, 2023 | $12.23 | $12.23 | $12.15 | $12.17 | 37 505 |
| Sep 21, 2023 | $12.30 | $12.32 | $12.15 | $12.17 | 31 964 |
| Sep 20, 2023 | $12.47 | $12.54 | $12.35 | $12.35 | 47 016 |
| Sep 19, 2023 | $12.48 | $12.47 | $12.32 | $12.44 | 59 194 |
| Sep 18, 2023 | $12.36 | $12.53 | $12.33 | $12.47 | 45 507 |
| Sep 15, 2023 | $12.40 | $12.45 | $12.35 | $12.37 | 12 848 |
| Sep 14, 2023 | $12.51 | $12.55 | $12.39 | $12.48 | 58 880 |
| Sep 13, 2023 | $12.96 | $12.98 | $12.69 | $12.69 | 50 265 |
| Sep 12, 2023 | $12.85 | $13.04 | $12.80 | $12.80 | 60 818 |
| Sep 11, 2023 | $13.03 | $13.04 | $12.93 | $12.93 | 37 868 |
| Sep 08, 2023 | $12.90 | $12.97 | $12.83 | $12.96 | 59 089 |
| Sep 07, 2023 | $12.91 | $12.91 | $12.72 | $12.87 | 46 768 |
| Sep 06, 2023 | $12.99 | $13.00 | $12.65 | $12.84 | 35 715 |
| Sep 05, 2023 | $12.97 | $13.05 | $12.94 | $12.98 | 41 919 |
| Sep 01, 2023 | $12.98 | $13.14 | $12.93 | $13.05 | 42 816 |
| Aug 31, 2023 | $12.98 | $13.10 | $12.93 | $12.94 | 40 932 |
| Aug 30, 2023 | $12.91 | $13.03 | $12.89 | $12.96 | 47 070 |
| Aug 29, 2023 | $12.70 | $12.93 | $12.78 | $12.88 | 44 458 |
