Nuveen Credit Strategies Income Fund (JQC)
NYSE: JQC · Real-Time Price · USD
5.76
-0.01 (-0.09%)
Nov 21, 2024, 3:01 PM EST - Market open
JQC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.79 | 5.80 | 5.75 | 5.76 | 5.76 | -0.35% | 418,393 |
| Nov 19, 2024 | 5.74 | 5.78 | 5.73 | 5.78 | 5.78 | 0.70% | 542,905 |
| Nov 18, 2024 | 5.69 | 5.74 | 5.69 | 5.74 | 5.74 | 0.88% | 294,893 |
| Nov 15, 2024 | 5.72 | 5.76 | 5.67 | 5.69 | 5.69 | -1.22% | 509,918 |
| Nov 14, 2024 | 5.77 | 5.78 | 5.72 | 5.76 | 5.71 | -0.17% | 511,148 |
| Nov 13, 2024 | 5.82 | 5.82 | 5.75 | 5.77 | 5.72 | -0.35% | 677,187 |
| Nov 12, 2024 | 5.84 | 5.84 | 5.77 | 5.79 | 5.74 | -0.86% | 492,725 |
| Nov 11, 2024 | 5.82 | 5.84 | 5.80 | 5.84 | 5.79 | 0.69% | 579,893 |
| Nov 8, 2024 | 5.80 | 5.81 | 5.77 | 5.80 | 5.75 | 0.52% | 744,646 |
| Nov 7, 2024 | 5.74 | 5.77 | 5.72 | 5.77 | 5.72 | 0.87% | 451,113 |
| Nov 6, 2024 | 5.75 | 5.75 | 5.69 | 5.72 | 5.67 | 0.18% | 675,895 |
| Nov 5, 2024 | 5.69 | 5.73 | 5.68 | 5.71 | 5.66 | 0.71% | 333,145 |
| Nov 4, 2024 | 5.70 | 5.72 | 5.67 | 5.67 | 5.62 | -1.05% | 423,869 |
| Nov 1, 2024 | 5.72 | 5.75 | 5.70 | 5.73 | 5.68 | 0.35% | 622,675 |
| Oct 31, 2024 | 5.67 | 5.72 | 5.66 | 5.71 | 5.66 | 0.35% | 523,043 |
| Oct 30, 2024 | 5.66 | 5.71 | 5.66 | 5.69 | 5.64 | 0.89% | 335,172 |
| Oct 29, 2024 | 5.71 | 5.73 | 5.64 | 5.64 | 5.59 | -1.74% | 448,181 |
| Oct 28, 2024 | 5.74 | 5.75 | 5.72 | 5.74 | 5.69 | 0.17% | 291,300 |
| Oct 25, 2024 | 5.72 | 5.74 | 5.69 | 5.73 | 5.68 | 0.35% | 471,655 |
| Oct 24, 2024 | 5.70 | 5.75 | 5.66 | 5.71 | 5.66 | 0.53% | 334,017 |
| Oct 23, 2024 | 5.72 | 5.75 | 5.68 | 5.68 | 5.63 | -0.87% | 396,147 |
| Oct 22, 2024 | 5.73 | 5.75 | 5.71 | 5.73 | 5.68 | 0.35% | 303,271 |
| Oct 21, 2024 | 5.71 | 5.74 | 5.69 | 5.71 | 5.66 | -0.52% | 488,673 |
| Oct 18, 2024 | 5.74 | 5.78 | 5.74 | 5.74 | 5.69 | -0.35% | 418,768 |
| Oct 17, 2024 | 5.75 | 5.77 | 5.72 | 5.76 | 5.71 | 0.52% | 357,146 |
| Oct 16, 2024 | 5.78 | 5.79 | 5.72 | 5.73 | 5.68 | -0.69% | 523,308 |
| Oct 15, 2024 | 5.79 | 5.80 | 5.76 | 5.77 | 5.72 | -0.86% | 461,560 |
| Oct 14, 2024 | 5.84 | 5.84 | 5.77 | 5.82 | 5.71 | - | 542,361 |
| Oct 11, 2024 | 5.83 | 5.84 | 5.79 | 5.82 | 5.71 | -0.34% | 670,281 |
| Oct 10, 2024 | 5.80 | 5.85 | 5.78 | 5.84 | 5.73 | 1.21% | 630,019 |
| Oct 9, 2024 | 5.79 | 5.82 | 5.75 | 5.77 | 5.66 | -0.86% | 558,203 |
| Oct 8, 2024 | 5.78 | 5.82 | 5.77 | 5.82 | 5.71 | 0.87% | 619,856 |
| Oct 7, 2024 | 5.72 | 5.78 | 5.72 | 5.77 | 5.66 | 0.87% | 814,287 |
| Oct 4, 2024 | 5.72 | 5.72 | 5.68 | 5.72 | 5.61 | 1.06% | 747,777 |
| Oct 3, 2024 | 5.67 | 5.70 | 5.65 | 5.66 | 5.56 | -0.70% | 734,601 |
| Oct 2, 2024 | 5.73 | 5.73 | 5.67 | 5.70 | 5.59 | -0.35% | 586,281 |
| Oct 1, 2024 | 5.81 | 5.81 | 5.70 | 5.72 | 5.61 | -1.21% | 1,019,206 |
| Sep 30, 2024 | 5.69 | 5.79 | 5.69 | 5.79 | 5.68 | 1.58% | 735,789 |
| Sep 27, 2024 | 5.69 | 5.72 | 5.68 | 5.70 | 5.59 | 0.18% | 606,338 |
| Sep 26, 2024 | 5.74 | 5.77 | 5.69 | 5.69 | 5.58 | -0.87% | 457,611 |
| Sep 25, 2024 | 5.72 | 5.75 | 5.68 | 5.74 | 5.63 | 0.53% | 635,895 |
| Sep 24, 2024 | 5.65 | 5.71 | 5.65 | 5.71 | 5.60 | 0.71% | 440,553 |
| Sep 23, 2024 | 5.67 | 5.68 | 5.65 | 5.67 | 5.57 | -0.35% | 513,965 |
| Sep 20, 2024 | 5.70 | 5.70 | 5.67 | 5.69 | 5.58 | 0.35% | 339,892 |
| Sep 19, 2024 | 5.74 | 5.74 | 5.67 | 5.67 | 5.57 | -0.53% | 944,175 |
| Sep 18, 2024 | 5.70 | 5.73 | 5.68 | 5.70 | 5.59 | - | 651,505 |
| Sep 17, 2024 | 5.73 | 5.75 | 5.70 | 5.70 | 5.59 | -0.18% | 552,392 |
| Sep 16, 2024 | 5.77 | 5.77 | 5.66 | 5.71 | 5.60 | -0.52% | 1,310,445 |
| Sep 13, 2024 | 5.82 | 5.83 | 5.73 | 5.74 | 5.63 | -1.88% | 821,048 |
| Sep 12, 2024 | 5.91 | 5.91 | 5.83 | 5.85 | 5.69 | -1.02% | 1,238,582 |
| Sep 11, 2024 | 5.90 | 5.91 | 5.84 | 5.91 | 5.75 | 0.17% | 1,174,595 |
| Sep 10, 2024 | 5.91 | 5.91 | 5.83 | 5.90 | 5.74 | 0.51% | 894,090 |
| Sep 9, 2024 | 5.84 | 5.87 | 5.83 | 5.87 | 5.71 | 0.17% | 454,582 |
| Sep 6, 2024 | 5.89 | 5.89 | 5.85 | 5.86 | 5.70 | -0.34% | 450,043 |
| Sep 5, 2024 | 5.86 | 5.88 | 5.84 | 5.88 | 5.72 | 0.51% | 874,266 |
| Sep 4, 2024 | 5.81 | 5.86 | 5.80 | 5.85 | 5.69 | 0.69% | 787,210 |
| Sep 3, 2024 | 5.80 | 5.82 | 5.77 | 5.81 | 5.65 | 0.52% | 891,332 |
| Aug 30, 2024 | 5.77 | 5.80 | 5.76 | 5.78 | 5.62 | 0.52% | 603,152 |
| Aug 29, 2024 | 5.75 | 5.76 | 5.73 | 5.75 | 5.59 | 0.35% | 285,260 |
| Aug 28, 2024 | 5.78 | 5.78 | 5.73 | 5.73 | 5.57 | -0.52% | 382,665 |
| Aug 27, 2024 | 5.77 | 5.78 | 5.75 | 5.76 | 5.60 | -0.35% | 544,364 |
| Aug 26, 2024 | 5.78 | 5.78 | 5.75 | 5.78 | 5.62 | 0.52% | 445,158 |
| Aug 23, 2024 | 5.73 | 5.75 | 5.71 | 5.75 | 5.59 | 0.70% | 419,198 |
| Aug 22, 2024 | 5.74 | 5.77 | 5.68 | 5.71 | 5.55 | -0.52% | 732,220 |
| Aug 21, 2024 | 5.73 | 5.74 | 5.72 | 5.74 | 5.58 | 0.35% | 306,650 |
| Aug 20, 2024 | 5.74 | 5.74 | 5.70 | 5.72 | 5.56 | -0.35% | 410,739 |
| Aug 19, 2024 | 5.75 | 5.75 | 5.71 | 5.74 | 5.58 | 0.35% | 560,688 |
| Aug 16, 2024 | 5.72 | 5.78 | 5.70 | 5.72 | 5.56 | 1.06% | 1,640,493 |
| Aug 15, 2024 | 5.66 | 5.68 | 5.63 | 5.66 | 5.50 | -0.53% | 484,762 |
| Aug 14, 2024 | 5.68 | 5.71 | 5.66 | 5.69 | 5.48 | 0.89% | 531,039 |
| Aug 13, 2024 | 5.65 | 5.69 | 5.64 | 5.64 | 5.43 | -0.18% | 616,788 |
| Aug 12, 2024 | 5.67 | 5.68 | 5.64 | 5.65 | 5.44 | 0.18% | 547,622 |
| Aug 9, 2024 | 5.61 | 5.66 | 5.58 | 5.64 | 5.43 | 0.53% | 853,940 |
| Aug 8, 2024 | 5.60 | 5.61 | 5.55 | 5.61 | 5.40 | 0.72% | 416,779 |
| Aug 7, 2024 | 5.58 | 5.60 | 5.53 | 5.57 | 5.36 | 0.72% | 750,229 |
| Aug 6, 2024 | 5.49 | 5.53 | 5.46 | 5.53 | 5.33 | 1.65% | 726,983 |
| Aug 5, 2024 | 5.52 | 5.54 | 5.37 | 5.44 | 5.24 | -3.37% | 1,697,435 |
| Aug 2, 2024 | 5.68 | 5.69 | 5.61 | 5.63 | 5.42 | -1.57% | 797,828 |
| Aug 1, 2024 | 5.77 | 5.77 | 5.68 | 5.72 | 5.51 | -0.17% | 669,426 |
| Jul 31, 2024 | 5.74 | 5.74 | 5.70 | 5.73 | 5.52 | 0.88% | 808,829 |
| Jul 30, 2024 | 5.68 | 5.70 | 5.66 | 5.68 | 5.47 | 0.53% | 441,863 |
| Jul 29, 2024 | 5.66 | 5.68 | 5.63 | 5.65 | 5.44 | - | 420,777 |
| Jul 26, 2024 | 5.63 | 5.65 | 5.62 | 5.65 | 5.44 | 1.07% | 262,124 |
| Jul 25, 2024 | 5.63 | 5.65 | 5.59 | 5.59 | 5.38 | -0.53% | 322,930 |
| Jul 24, 2024 | 5.65 | 5.65 | 5.61 | 5.62 | 5.41 | -0.53% | 346,675 |
| Jul 23, 2024 | 5.62 | 5.66 | 5.60 | 5.65 | 5.44 | 0.53% | 413,723 |
| Jul 22, 2024 | 5.63 | 5.65 | 5.60 | 5.62 | 5.41 | 0.36% | 426,751 |
| Jul 19, 2024 | 5.59 | 5.60 | 5.56 | 5.60 | 5.39 | 0.54% | 441,501 |
| Jul 18, 2024 | 5.64 | 5.64 | 5.55 | 5.57 | 5.36 | -0.89% | 503,412 |
| Jul 17, 2024 | 5.61 | 5.64 | 5.60 | 5.62 | 5.41 | 0.36% | 312,776 |
| Jul 16, 2024 | 5.61 | 5.66 | 5.59 | 5.60 | 5.39 | 0.36% | 1,099,104 |
| Jul 15, 2024 | 5.64 | 5.70 | 5.58 | 5.58 | 5.37 | -1.41% | 1,319,780 |
| Jul 12, 2024 | 5.64 | 5.69 | 5.63 | 5.66 | 5.40 | - | 983,679 |
| Jul 11, 2024 | 5.65 | 5.67 | 5.61 | 5.66 | 5.40 | 0.35% | 906,827 |
| Jul 10, 2024 | 5.66 | 5.70 | 5.64 | 5.64 | 5.38 | -0.53% | 757,223 |
| Jul 9, 2024 | 5.74 | 5.75 | 5.67 | 5.67 | 5.41 | -0.87% | 657,179 |
| Jul 8, 2024 | 5.67 | 5.73 | 5.65 | 5.72 | 5.46 | 1.06% | 675,588 |
| Jul 5, 2024 | 5.68 | 5.69 | 5.63 | 5.66 | 5.40 | -0.18% | 399,154 |
| Jul 3, 2024 | 5.68 | 5.70 | 5.65 | 5.67 | 5.41 | - | 242,411 |
| Jul 2, 2024 | 5.66 | 5.72 | 5.65 | 5.67 | 5.41 | 0.35% | 584,391 |