Nuveen Credit Strategies Income Fund (JQC)
NYSE: JQC · Real-Time Price · USD
5.43
-0.04 (-0.73%)
Jul 7, 2025, 4:00 PM - Market closed
JQC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 5.47 | 5.47 | 5.43 | 5.43 | 5.43 | -0.73% | 682,660 |
| Jul 3, 2025 | 5.47 | 5.48 | 5.45 | 5.47 | 5.47 | 0.18% | 545,428 |
| Jul 2, 2025 | 5.43 | 5.46 | 5.43 | 5.46 | 5.46 | 0.18% | 899,863 |
| Jul 1, 2025 | 5.42 | 5.45 | 5.40 | 5.45 | 5.45 | 1.11% | 1,143,168 |
| Jun 30, 2025 | 5.38 | 5.40 | 5.38 | 5.39 | 5.39 | 0.37% | 845,904 |
| Jun 27, 2025 | 5.37 | 5.37 | 5.34 | 5.37 | 5.37 | 0.37% | 664,012 |
| Jun 26, 2025 | 5.36 | 5.36 | 5.35 | 5.35 | 5.35 | 0.19% | 522,025 |
| Jun 25, 2025 | 5.33 | 5.34 | 5.30 | 5.34 | 5.34 | 0.56% | 624,050 |
| Jun 24, 2025 | 5.29 | 5.31 | 5.28 | 5.31 | 5.31 | 0.57% | 693,343 |
| Jun 23, 2025 | 5.29 | 5.29 | 5.25 | 5.28 | 5.28 | 0.19% | 441,221 |
| Jun 20, 2025 | 5.30 | 5.31 | 5.27 | 5.27 | 5.27 | -0.19% | 576,838 |
| Jun 18, 2025 | 5.31 | 5.31 | 5.27 | 5.28 | 5.28 | -0.38% | 442,832 |
| Jun 17, 2025 | 5.31 | 5.31 | 5.28 | 5.30 | 5.30 | - | 460,202 |
| Jun 16, 2025 | 5.34 | 5.34 | 5.29 | 5.30 | 5.30 | -0.38% | 437,441 |
| Jun 13, 2025 | 5.33 | 5.34 | 5.29 | 5.32 | 5.32 | -0.93% | 535,300 |
| Jun 12, 2025 | 5.38 | 5.39 | 5.36 | 5.37 | 5.32 | -0.19% | 600,576 |
| Jun 11, 2025 | 5.38 | 5.38 | 5.34 | 5.38 | 5.33 | 0.37% | 787,880 |
| Jun 10, 2025 | 5.36 | 5.36 | 5.34 | 5.36 | 5.31 | 0.37% | 495,723 |
| Jun 9, 2025 | 5.34 | 5.36 | 5.34 | 5.34 | 5.29 | - | 828,578 |
| Jun 6, 2025 | 5.33 | 5.34 | 5.31 | 5.34 | 5.29 | 0.38% | 299,691 |
| Jun 5, 2025 | 5.30 | 5.33 | 5.30 | 5.32 | 5.27 | 0.19% | 529,310 |
| Jun 4, 2025 | 5.31 | 5.32 | 5.29 | 5.31 | 5.26 | - | 577,824 |
| Jun 3, 2025 | 5.28 | 5.31 | 5.27 | 5.31 | 5.26 | 0.57% | 700,184 |
| Jun 2, 2025 | 5.24 | 5.28 | 5.24 | 5.28 | 5.23 | 0.96% | 724,203 |
| May 30, 2025 | 5.24 | 5.26 | 5.22 | 5.23 | 5.18 | -0.19% | 1,069,786 |
| May 29, 2025 | 5.25 | 5.26 | 5.22 | 5.24 | 5.19 | -0.19% | 813,785 |
| May 28, 2025 | 5.25 | 5.27 | 5.23 | 5.25 | 5.20 | 0.19% | 750,322 |
| May 27, 2025 | 5.26 | 5.27 | 5.22 | 5.24 | 5.19 | 0.38% | 605,830 |
| May 23, 2025 | 5.20 | 5.23 | 5.20 | 5.22 | 5.17 | - | 347,422 |
| May 22, 2025 | 5.24 | 5.26 | 5.20 | 5.22 | 5.17 | -0.19% | 541,605 |
| May 21, 2025 | 5.27 | 5.27 | 5.21 | 5.23 | 5.18 | -0.38% | 533,457 |
| May 20, 2025 | 5.26 | 5.26 | 5.23 | 5.25 | 5.20 | - | 566,810 |
| May 19, 2025 | 5.30 | 5.30 | 5.23 | 5.25 | 5.20 | -1.13% | 989,857 |
| May 16, 2025 | 5.33 | 5.33 | 5.29 | 5.31 | 5.26 | - | 407,823 |
| May 15, 2025 | 5.32 | 5.33 | 5.29 | 5.31 | 5.26 | -1.12% | 1,246,021 |
| May 14, 2025 | 5.36 | 5.37 | 5.33 | 5.37 | 5.26 | 0.37% | 704,191 |
| May 13, 2025 | 5.35 | 5.35 | 5.30 | 5.35 | 5.24 | 0.19% | 748,411 |
| May 12, 2025 | 5.35 | 5.35 | 5.27 | 5.34 | 5.23 | 1.71% | 1,092,149 |
| May 9, 2025 | 5.21 | 5.27 | 5.20 | 5.25 | 5.15 | 0.96% | 966,058 |
| May 8, 2025 | 5.33 | 5.33 | 5.20 | 5.20 | 5.10 | -1.70% | 1,252,895 |
| May 7, 2025 | 5.31 | 5.33 | 5.29 | 5.29 | 5.18 | - | 1,198,648 |
| May 6, 2025 | 5.37 | 5.37 | 5.26 | 5.29 | 5.18 | -1.86% | 2,063,490 |
| May 5, 2025 | 5.36 | 5.40 | 5.34 | 5.39 | 5.28 | 0.56% | 1,061,897 |
| May 2, 2025 | 5.35 | 5.37 | 5.33 | 5.36 | 5.25 | 0.37% | 729,176 |
| May 1, 2025 | 5.31 | 5.39 | 5.24 | 5.34 | 5.23 | 1.33% | 1,980,040 |
| Apr 30, 2025 | 5.15 | 5.28 | 5.11 | 5.27 | 5.17 | 2.13% | 2,364,213 |
| Apr 29, 2025 | 5.14 | 5.17 | 5.11 | 5.16 | 5.06 | 0.58% | 1,757,805 |
| Apr 28, 2025 | 5.10 | 5.16 | 5.10 | 5.13 | 5.03 | 0.59% | 906,731 |
| Apr 25, 2025 | 5.15 | 5.16 | 5.10 | 5.10 | 5.00 | - | 1,010,450 |
| Apr 24, 2025 | 5.11 | 5.14 | 5.09 | 5.10 | 5.00 | - | 1,371,531 |