Nuveen Credit Strategies Income Fund (JQC)
NYSE: JQC · Real-Time Price · USD
5.48
0.00 (0.00%)
Sep 10, 2025, 2:09 PM - Market open
JQC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 5.50 | 5.50 | 5.48 | 5.49 | - | 0.09% | 279,113 |
| Sep 9, 2025 | 5.50 | 5.50 | 5.48 | 5.48 | 5.48 | -0.18% | 474,990 |
| Sep 8, 2025 | 5.48 | 5.49 | 5.45 | 5.49 | 5.49 | 0.73% | 531,324 |
| Sep 5, 2025 | 5.48 | 5.49 | 5.45 | 5.45 | 5.45 | -0.55% | 825,735 |
| Sep 4, 2025 | 5.49 | 5.50 | 5.48 | 5.48 | 5.48 | -0.18% | 434,649 |
| Sep 3, 2025 | 5.55 | 5.55 | 5.49 | 5.49 | 5.49 | -1.08% | 689,034 |
| Sep 2, 2025 | 5.52 | 5.55 | 5.50 | 5.55 | 5.55 | 0.73% | 660,113 |
| Aug 29, 2025 | 5.50 | 5.52 | 5.48 | 5.51 | 5.51 | - | 666,396 |
| Aug 28, 2025 | 5.52 | 5.53 | 5.50 | 5.51 | 5.51 | 0.18% | 409,280 |
| Aug 27, 2025 | 5.55 | 5.57 | 5.50 | 5.50 | 5.50 | -1.26% | 817,730 |
| Aug 26, 2025 | 5.54 | 5.57 | 5.53 | 5.57 | 5.57 | 0.36% | 453,505 |
| Aug 25, 2025 | 5.52 | 5.55 | 5.50 | 5.55 | 5.55 | 1.09% | 524,466 |
| Aug 22, 2025 | 5.52 | 5.53 | 5.49 | 5.49 | 5.49 | -0.18% | 542,417 |
| Aug 21, 2025 | 5.51 | 5.51 | 5.50 | 5.50 | 5.50 | -0.18% | 627,162 |
| Aug 20, 2025 | 5.52 | 5.53 | 5.50 | 5.51 | 5.51 | - | 379,747 |
| Aug 19, 2025 | 5.51 | 5.53 | 5.49 | 5.51 | 5.51 | 0.18% | 700,307 |
| Aug 18, 2025 | 5.49 | 5.50 | 5.47 | 5.50 | 5.50 | 0.18% | 451,952 |
| Aug 15, 2025 | 5.46 | 5.58 | 5.45 | 5.49 | 5.49 | - | 1,064,892 |
| Aug 14, 2025 | 5.50 | 5.52 | 5.49 | 5.49 | 5.44 | -0.18% | 579,206 |
| Aug 13, 2025 | 5.52 | 5.53 | 5.48 | 5.50 | 5.45 | - | 643,118 |
| Aug 12, 2025 | 5.52 | 5.52 | 5.49 | 5.50 | 5.45 | -0.18% | 731,614 |
| Aug 11, 2025 | 5.53 | 5.53 | 5.50 | 5.51 | 5.46 | -0.36% | 449,204 |
| Aug 8, 2025 | 5.53 | 5.54 | 5.51 | 5.53 | 5.48 | 0.36% | 323,999 |
| Aug 7, 2025 | 5.53 | 5.55 | 5.49 | 5.51 | 5.46 | - | 664,169 |
| Aug 6, 2025 | 5.51 | 5.52 | 5.49 | 5.51 | 5.46 | 0.55% | 661,089 |
| Aug 5, 2025 | 5.50 | 5.50 | 5.48 | 5.48 | 5.43 | -0.36% | 396,246 |
| Aug 4, 2025 | 5.51 | 5.55 | 5.48 | 5.50 | 5.45 | -0.18% | 546,601 |
| Aug 1, 2025 | 5.54 | 5.54 | 5.50 | 5.51 | 5.46 | -0.36% | 602,290 |
| Jul 31, 2025 | 5.52 | 5.53 | 5.51 | 5.53 | 5.48 | 0.18% | 515,978 |
| Jul 30, 2025 | 5.53 | 5.53 | 5.50 | 5.52 | 5.47 | - | 482,687 |
| Jul 29, 2025 | 5.52 | 5.53 | 5.50 | 5.52 | 5.47 | 0.18% | 303,958 |
| Jul 28, 2025 | 5.51 | 5.52 | 5.50 | 5.51 | 5.46 | - | 379,602 |
| Jul 25, 2025 | 5.49 | 5.53 | 5.48 | 5.51 | 5.46 | 0.55% | 584,870 |
| Jul 24, 2025 | 5.49 | 5.50 | 5.47 | 5.48 | 5.43 | 0.37% | 596,008 |
| Jul 23, 2025 | 5.46 | 5.48 | 5.46 | 5.46 | 5.41 | - | 553,011 |
| Jul 22, 2025 | 5.48 | 5.49 | 5.46 | 5.46 | 5.41 | -0.18% | 409,908 |
| Jul 21, 2025 | 5.49 | 5.50 | 5.46 | 5.47 | 5.42 | -0.55% | 553,450 |
| Jul 18, 2025 | 5.44 | 5.52 | 5.41 | 5.50 | 5.45 | 1.10% | 3,824,425 |
| Jul 17, 2025 | 5.43 | 5.46 | 5.42 | 5.44 | 5.39 | 0.18% | 635,892 |
| Jul 16, 2025 | 5.45 | 5.46 | 5.42 | 5.43 | 5.38 | -0.55% | 675,010 |
| Jul 15, 2025 | 5.48 | 5.48 | 5.41 | 5.46 | 5.41 | -0.73% | 1,172,662 |
| Jul 14, 2025 | 5.49 | 5.51 | 5.48 | 5.50 | 5.39 | 0.36% | 734,412 |
| Jul 11, 2025 | 5.48 | 5.49 | 5.45 | 5.48 | 5.37 | 0.18% | 663,082 |
| Jul 10, 2025 | 5.48 | 5.48 | 5.46 | 5.47 | 5.36 | 0.18% | 644,940 |
| Jul 9, 2025 | 5.48 | 5.49 | 5.45 | 5.46 | 5.35 | - | 703,041 |
| Jul 8, 2025 | 5.45 | 5.46 | 5.42 | 5.46 | 5.35 | 0.55% | 613,618 |
| Jul 7, 2025 | 5.47 | 5.47 | 5.43 | 5.43 | 5.32 | -0.73% | 682,660 |
| Jul 3, 2025 | 5.47 | 5.48 | 5.45 | 5.47 | 5.36 | 0.18% | 545,428 |
| Jul 2, 2025 | 5.43 | 5.46 | 5.43 | 5.46 | 5.35 | 0.18% | 899,863 |
| Jul 1, 2025 | 5.42 | 5.45 | 5.40 | 5.45 | 5.34 | 1.11% | 1,143,168 |