Nuveen Strategic Income R6 (FSFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.05
-0.01 (-0.10%)
Sep 12, 2025, 4:00 PM EDT
FSFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.20% |
| Sep 12, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.10% |
| Sep 11, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.10% |
| Sep 10, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.20% |
| Sep 9, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.10% |
| Sep 8, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.20% |
| Sep 5, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.30% |
| Sep 4, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.20% |
| Sep 3, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.20% |
| Sep 2, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.20% |
| Aug 29, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.10% |
| Aug 28, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.93 | 0.20% |
| Aug 27, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.91 | - |
| Aug 26, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.91 | - |
| Aug 25, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.91 | - |
| Aug 22, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.91 | 0.20% |
| Aug 21, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.89 | -0.10% |
| Aug 20, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.90 | - |
| Aug 19, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.90 | 0.10% |
| Aug 18, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.89 | -0.10% |
| Aug 15, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.90 | -0.10% |
| Aug 14, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.91 | -0.10% |
| Aug 13, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.92 | 0.20% |
| Aug 12, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.90 | - |
| Aug 11, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.90 | 0.10% |
| Aug 8, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.89 | -0.10% |
| Aug 7, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.90 | -0.10% |
| Aug 6, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.91 | - |
| Aug 5, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.91 | - |
| Aug 4, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.91 | 0.10% |
| Aug 1, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.90 | 0.40% |
| Jul 31, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.86 | - |
| Jul 30, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.81 | -0.10% |
| Jul 29, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.82 | 0.30% |
| Jul 28, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.79 | -0.10% |
| Jul 25, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.80 | 0.10% |
| Jul 24, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.79 | - |
| Jul 23, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.79 | -0.10% |
| Jul 22, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.80 | 0.10% |
| Jul 21, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.79 | 0.20% |
| Jul 18, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.77 | 0.10% |
| Jul 17, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.76 | - |
| Jul 16, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.76 | - |
| Jul 15, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.76 | -0.10% |
| Jul 14, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.77 | -0.10% |
| Jul 11, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.78 | -0.30% |
| Jul 10, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.81 | - |
| Jul 9, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.81 | 0.20% |
| Jul 8, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.79 | -0.10% |
| Jul 7, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.80 | -0.10% |