Get the Stockscreener App
14.81
2.50%
-0.38
After Hours:
14.88
0.07
+0.47%
Nuveen Core Equity Alpha Fund Stock (JCE) Price History
The historical daily chart and data for Nuveen Core Equity Alpha Fund stock (JCE), show that the latest closing stock price as of September 06, 2024, is $14.81.
- Nuveen Core Equity Alpha Fund all-time high stock price is $18.73, occurred on July 30, 2014.
- The lowest Nuveen Core Equity Alpha Fund stock price recorded was $8.05 on March 19, 2020. Since then, Nuveen Core Equity Alpha Fund's stock price has risen over 83.98% to $14.81 now.
- The 52-week high stock price for JCE is $15.38, representing a 3.81% increase from the current share price, occurred on August 29, 2024.
- The 52-week low stock price for JCE is $11.64, indicating a -21.40% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Nuveen Core Equity Alpha Fund (JCE) stock in the beginning of 2023 was $18.38. The stock closed the year at $13.54, a loss of over -26.33% for the year.
The table below shows more information about JCE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 06, 2024 | $15.28 | $14.81 | $0.47 | 84,301.0 | -2.50% |
| Sep 05, 2024 | $15.28 | $15.11 | $0.17 | 77,230.0 | +0.40% |
| Sep 04, 2024 | $15.27 | $15.06 | $0.21 | 112,572.0 | -0.07% |
| Sep 03, 2024 | $15.29 | $15.06 | $0.23 | 78,659.0 | -0.85% |
| Aug 30, 2024 | $15.36 | $15.24 | $0.12 | 90,479.0 | +0.66% |
| Aug 29, 2024 | $15.38 | $15.14 | $0.2327 | 70,798.0 | +0.60% |
| Aug 28, 2024 | $15.25 | $15.03 | $0.22 | 31,823.0 | -0.40% |
| Aug 27, 2024 | $15.16 | $15.08 | $0.08 | 23,993.0 | +0.13% |
| Aug 26, 2024 | $15.19 | $14.75 | $0.44 | 55,444.0 | +0.60% |
| Aug 23, 2024 | $15.10 | $14.89 | $0.21 | 38,764.0 | +1.49% |
| Aug 22, 2024 | $15.16 | $14.64 | $0.52 | 43,801.0 | -1.73% |
| Aug 21, 2024 | $15.14 | $14.91 | $0.23 | 39,168.0 | +0.27% |
| Aug 20, 2024 | $15.04 | $14.90 | $0.14 | 35,759.0 | +0.33% |
| Aug 19, 2024 | $15.00 | $14.85 | $0.15 | 35,316.0 | +0.13% |
| Aug 16, 2024 | $15.00 | $14.85 | $0.15 | 22,477.0 | +0.27% |
| Aug 15, 2024 | $14.95 | $14.66 | $0.29 | 22,656.0 | +1.77% |
| Aug 14, 2024 | $14.70 | $14.45 | $0.25 | 26,137.0 | +0.83% |
| Aug 13, 2024 | $14.90 | $14.26 | $0.64 | 38,194.0 | +1.82% |
| Aug 12, 2024 | $14.50 | $14.23 | $0.27 | 35,426.0 | -0.49% |
| Aug 09, 2024 | $14.43 | $14.17 | $0.26 | 29,705.0 | +1.20% |
| Aug 08, 2024 | $14.30 | $14.18 | $0.12 | 18,511.0 | +0.42% |
Nuveen Core Equity Alpha Fund Stock (JCE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nuveen Core Equity Alpha Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of JCE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nuveen Core Equity Alpha Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nuveen Core Equity Alpha Fund Stock (JCE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $15.29 | $14.81 | $0.48 | 437,063.0 | -3.01% |
| Aug, 2024 | $15.38 | $13.68 | $1.70 | 889,637.0 | +3.46% |
| Jul, 2024 | $15.20 | $14.37 | $0.83 | 875,914.0 | -1.60% |
| Jun, 2024 | $15.00 | $14.13 | $0.865 | 654,930.0 | +5.34% |
| May, 2024 | $14.60 | $13.58 | $1.02 | 857,401.0 | +4.63% |
| Apr, 2024 | $14.21 | $13.32 | $0.89 | 1,055,200.0 | -3.27% |
| Mar, 2024 | $14.28 | $13.60 | $0.68 | 1,085,075.0 | +1.30% |
| Feb, 2024 | $13.93 | $13.25 | $0.68 | 806,436.0 | +5.31% |
| Jan, 2024 | $13.66 | $12.80 | $0.86 | 1,188,288.0 | -2.66% |
Nuveen Core Equity Alpha Fund Stock (JCE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.26 | $12.88 | $1.38 | 1,132,327.0 | +3.44% |
| Nov, 2023 | $13.50 | $12.15 | $1.35 | 770,572.0 | +7.91% |
| Oct, 2023 | $12.72 | $11.64 | $1.08 | 1,153,838.0 | -2.33% |
| Sep, 2023 | $13.14 | $12.07 | $1.07 | 960,879.0 | -3.94% |
| Aug, 2023 | $13.18 | $12.30 | $0.88 | 841,887.0 | -1.60% |
| Jul, 2023 | $13.23 | $12.51 | $0.723 | 986,799.0 | +3.06% |
| Jun, 2023 | $12.94 | $12.32 | $0.62 | 992,113.0 | +3.24% |
| May, 2023 | $12.39 | $11.79 | $0.60 | 1,042,126.0 | +0.65% |
| Apr, 2023 | $12.50 | $11.93 | $0.57 | 722,792.0 | -0.32% |
| Mar, 2023 | $12.98 | $11.72 | $1.26 | 965,173.0 | -3.45% |
| Feb, 2023 | $13.49 | $12.62 | $0.87 | 826,017.0 | -2.37% |
| Jan, 2023 | $13.53 | $12.46 | $1.07 | 1,155,054.0 | -3.47% |
Nuveen Core Equity Alpha Fund Stock (JCE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $15.25 | $12.78 | $2.47 | 1,022,326.0 | -2.52% |
| Nov, 2022 | $16.97 | $12.44 | $4.53 | 1,167,933.0 | -14.10% |
| Oct, 2022 | $16.48 | $12.12 | $4.36 | 2,801,185.0 | +33.42% |
| Sep, 2022 | $14.92 | $11.78 | $3.14 | 1,105,685.0 | -18.05% |
| Aug, 2022 | $16.38 | $14.65 | $1.72 | 1,114,574.0 | -0.67% |
| Jul, 2022 | $15.01 | $13.12 | $1.89 | 1,021,931.0 | +11.79% |
| Jun, 2022 | $15.20 | $12.55 | $2.65 | 1,181,181.0 | -8.83% |
| May, 2022 | $15.60 | $13.26 | $2.34 | 1,210,221.0 | -2.47% |
| Apr, 2022 | $17.73 | $14.94 | $2.79 | 1,257,047.0 | -14.60% |
| Mar, 2022 | $17.64 | $14.74 | $2.90 | 1,715,799.0 | +14.12% |
| Feb, 2022 | $16.83 | $14.29 | $2.54 | 925,664.0 | -7.30% |
| Jan, 2022 | $18.52 | $15.36 | $3.16 | 1,019,930.0 | -10.76% |
1.06%
0.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):