Nuveen Core Equity Alpha Fund Historical Data - JCE | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Nuveen Core Equity Alpha Fund (JCE)
Nuveen Core Equity Alpha Fund (JCE) Historical

Nuveen Core Equity Alpha Fund (JCE)

13.67

0.18

(1.33%)

Closed April 29 4:00PM

Delayed by 15 minutes

13.65

-0.02

(-0.15%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.11	0.811209439528	13.56	13.9	13.32	40240	13.60580109	CS
4	-0.48	-3.39222614841	14.15	14.21	13.32	49591	13.69057107	CS
12	0.29	2.16741405082	13.38	14.28	13.3069	48305	13.77705429	CS
26	1.66	13.821815154	12.01	14.28	11.64	48710	13.44000192	CS
52	1.73	14.4891122278	11.94	14.28	11.64	47575	12.99588532	CS
156	-2.31	-14.4555694618	15.98	18.6	11.64	53862	14.50037231	CS
260	-0.34	-2.42683797288	14.01	18.6	8.05	52975	14.09312158	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714171200	13.67	0.18	1.33	13.6	13.75	13.59	46901
1714084800	13.49	-0.22	-1.60	13.68	13.68	13.46	35890
1713998400	13.71	-0.1	-0.72	13.89	13.89	13.68	35581
1713912000	13.81	0.24	1.77	13.67	13.9	13.665	58682
1713825600	13.57	0.24	1.80	13.45	13.57	13.42	33586
1713566400	13.33	-0.12	-0.89	13.56	13.56	13.32	37461
1713480000	13.45	-0.02	-0.15	13.59	13.595	13.4345	35749
1713393600	13.47	0.01	0.07	13.52	13.59	13.47	41843
1713307200	13.46	0.09	0.67	13.47	13.47	13.37	43442
1713220800	13.37	-0.2	-1.47	13.69	13.7	13.36	36604
1712961600	13.57	-0.26	-1.88	13.81	13.81	13.55	40732
1712875200	13.83	0.16	1.17	13.79	13.8447	13.69	32154
1712788800	13.67	-0.19	-1.37	13.79	13.853	13.66	95245
1712702400	13.86	0	0.00	13.87	13.895	13.77	48472
1712616000	13.86	0.06	0.43	13.81	13.93	13.8	62240
1712356800	13.8	0.14	1.02	13.75	13.87	13.74	56753
1712270400	13.66	-0.14	-1.01	13.92	13.92	13.65	52861
1712184000	13.8	0.02	0.15	13.7	13.87	13.7	61146
1712097600	13.78	-0.2	-1.43	13.86	13.93	13.78	48709
1712011200	13.98	-0.09	-0.64	14.15	14.21	13.9405	85077
1711665600	14.07	0.12	0.86	13.95	14.14	13.95	80703
1711579200	13.95	0.08	0.58	13.87	13.98	13.87	62935
1711492800	13.87	0.06	0.43	13.81	13.9	13.77	72053
1711406400	13.81	-0.03	-0.22	13.84	13.85	13.78	38916
1711147200	13.84	0.03	0.22	13.86	13.88	13.77	48010
1711060800	13.81	0.01	0.07	13.88	13.9	13.81	50510
1710974400	13.8	0.11	0.80	13.72	13.8	13.66	88253
1710888000	13.69	0.08	0.59	13.62	13.71	13.6	47112
1710801600	13.61	-0.07	-0.51	13.75	13.8245	13.61	67081
1710542400	13.68	-0.11	-0.80	13.7	13.77	13.67	30491
1710456000	13.79	-0.48	-3.36	14.14	14.25	13.743	91222
1710369600	14.27	0.09	0.63	14.22	14.28	14.1401	73401
1710283200	14.18	0.16	1.18	14.06	14.18	14.0201	35682
1710196800	14.015	-0.02	-0.11	14.05	14.06	13.9698	42778
1709941200	14.03	-0.04	-0.28	14.07	14.145	14.02	34562
1709854800	14.07	0.09	0.64	14.1	14.13	14.04	40430
1709768400	13.98	0.16	1.16	13.95	14.025	13.92	36516
1709682000	13.82	-0.19	-1.36	14.05	14.05	13.81	65545
1709595600	14.01	0.03	0.21	13.96	14.02	13.9201	46302
1709336400	13.98	0.09	0.65	13.89	14	13.89	32573
1709250000	13.89	0.17	1.24	13.81	13.89	13.81	38050
1709163600	13.72	-0.08	-0.58	13.76	13.855	13.7	61276
1709077200	13.8	0.01	0.07	13.72	13.82	13.72	46216
1708990800	13.79	-0.08	-0.58	13.9	13.9	13.7639	46290
1708731600	13.87	-0.01	-0.07	13.9	13.93	13.86	51022
1708645200	13.88	0.26	1.91	13.75	13.9	13.675	32683
1708558800	13.62	0.1	0.74	13.5	13.65	13.5	39114
1708472400	13.52	-0.12	-0.88	13.64	13.7052	13.45	45317
1708126800	13.64	-0.12	-0.87	13.76	13.7646	13.625	28211
1708040400	13.76	0.05	0.36	13.75	13.8147	13.73	41599
1707954000	13.71	0.13	0.96	13.67	13.77	13.65	39024
1707867600	13.58	-0.26	-1.88	13.74	13.74	13.5501	38469
1707781200	13.84	0.03	0.22	13.83	13.8735	13.7615	49316
1707522000	13.81	0.09	0.66	13.75	13.84	13.75	18791
1707435600	13.72	-0.04	-0.29	13.67	13.76	13.67	21990
1707349200	13.76	0.15	1.10	13.69	13.8	13.64	46163
1707262800	13.61	0.23	1.72	13.39	13.61	13.38	58451
1707176400	13.38	0.02	0.15	13.39	13.39	13.3075	34679
1706917200	13.36	0.03	0.23	13.38	13.4	13.3069	37745
1706830800	13.33	0.14	1.06	13.29	13.33	13.25	33362
1706744400	13.19	-0.19	-1.42	13.39	13.4	13.19	22679
1706658000	13.38	0.01	0.07	13.34	13.41	13.34	21183
1706571600	13.37	0.13	0.98	13.31	13.37	13.24	32307

Nuveen Core Equity Alpha

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions