Nuveen Credit Strategies Income Fund (JQC)
NYSE: JQC · Real-Time Price · USD
5.37
-0.01 (-0.19%)
Jun 12, 2025, 4:00 PM - Market closed
JQC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 5.38 | 5.39 | 5.36 | 5.37 | 5.37 | -0.19% | 600,557 |
| Jun 11, 2025 | 5.38 | 5.38 | 5.34 | 5.38 | 5.38 | 0.37% | 787,880 |
| Jun 10, 2025 | 5.36 | 5.36 | 5.34 | 5.36 | 5.36 | 0.37% | 495,723 |
| Jun 9, 2025 | 5.34 | 5.36 | 5.34 | 5.34 | 5.34 | - | 828,578 |
| Jun 6, 2025 | 5.33 | 5.34 | 5.31 | 5.34 | 5.34 | 0.38% | 299,691 |
| Jun 5, 2025 | 5.30 | 5.33 | 5.30 | 5.32 | 5.32 | 0.19% | 529,310 |
| Jun 4, 2025 | 5.31 | 5.32 | 5.29 | 5.31 | 5.31 | - | 577,824 |
| Jun 3, 2025 | 5.28 | 5.31 | 5.27 | 5.31 | 5.31 | 0.57% | 700,184 |
| Jun 2, 2025 | 5.24 | 5.28 | 5.24 | 5.28 | 5.28 | 0.96% | 724,203 |
| May 30, 2025 | 5.24 | 5.26 | 5.22 | 5.23 | 5.23 | -0.19% | 1,069,786 |
| May 29, 2025 | 5.25 | 5.26 | 5.22 | 5.24 | 5.24 | -0.19% | 813,785 |
| May 28, 2025 | 5.25 | 5.27 | 5.23 | 5.25 | 5.25 | 0.19% | 750,322 |
| May 27, 2025 | 5.26 | 5.27 | 5.22 | 5.24 | 5.24 | 0.38% | 605,830 |
| May 23, 2025 | 5.20 | 5.23 | 5.20 | 5.22 | 5.22 | - | 347,422 |
| May 22, 2025 | 5.24 | 5.26 | 5.20 | 5.22 | 5.22 | -0.19% | 541,605 |
| May 21, 2025 | 5.27 | 5.27 | 5.21 | 5.23 | 5.23 | -0.38% | 533,457 |
| May 20, 2025 | 5.26 | 5.26 | 5.23 | 5.25 | 5.25 | - | 566,810 |
| May 19, 2025 | 5.30 | 5.30 | 5.23 | 5.25 | 5.25 | -1.13% | 989,857 |
| May 16, 2025 | 5.33 | 5.33 | 5.29 | 5.31 | 5.31 | - | 407,823 |
| May 15, 2025 | 5.32 | 5.33 | 5.29 | 5.31 | 5.31 | -1.12% | 1,246,021 |
| May 14, 2025 | 5.36 | 5.37 | 5.33 | 5.37 | 5.32 | 0.37% | 704,191 |
| May 13, 2025 | 5.35 | 5.35 | 5.30 | 5.35 | 5.30 | 0.19% | 748,411 |
| May 12, 2025 | 5.35 | 5.35 | 5.27 | 5.34 | 5.29 | 1.71% | 1,092,149 |
| May 9, 2025 | 5.21 | 5.27 | 5.20 | 5.25 | 5.20 | 0.96% | 966,058 |
| May 8, 2025 | 5.33 | 5.33 | 5.20 | 5.20 | 5.15 | -1.70% | 1,252,895 |
| May 7, 2025 | 5.31 | 5.33 | 5.29 | 5.29 | 5.24 | - | 1,198,648 |
| May 6, 2025 | 5.37 | 5.37 | 5.26 | 5.29 | 5.24 | -1.86% | 2,063,490 |
| May 5, 2025 | 5.36 | 5.40 | 5.34 | 5.39 | 5.34 | 0.56% | 1,061,897 |
| May 2, 2025 | 5.35 | 5.37 | 5.33 | 5.36 | 5.31 | 0.37% | 729,176 |
| May 1, 2025 | 5.31 | 5.39 | 5.24 | 5.34 | 5.29 | 1.33% | 1,980,040 |
| Apr 30, 2025 | 5.15 | 5.28 | 5.11 | 5.27 | 5.22 | 2.13% | 2,364,213 |
| Apr 29, 2025 | 5.14 | 5.17 | 5.11 | 5.16 | 5.11 | 0.58% | 1,757,805 |
| Apr 28, 2025 | 5.10 | 5.16 | 5.10 | 5.13 | 5.08 | 0.59% | 906,731 |
| Apr 25, 2025 | 5.15 | 5.16 | 5.10 | 5.10 | 5.05 | - | 1,010,450 |
| Apr 24, 2025 | 5.11 | 5.14 | 5.09 | 5.10 | 5.05 | - | 1,371,531 |
| Apr 23, 2025 | 5.09 | 5.12 | 5.07 | 5.10 | 5.05 | 0.99% | 978,214 |
| Apr 22, 2025 | 5.06 | 5.06 | 5.02 | 5.05 | 5.00 | 0.60% | 666,233 |
| Apr 21, 2025 | 5.04 | 5.08 | 5.00 | 5.02 | 4.97 | 0.20% | 1,048,478 |
| Apr 17, 2025 | 5.08 | 5.09 | 5.00 | 5.01 | 4.96 | -0.79% | 2,069,961 |
| Apr 16, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.00 | -1.37% | 1,476,815 |
| Apr 15, 2025 | 4.97 | 5.19 | 4.97 | 5.12 | 5.07 | 1.79% | 2,580,840 |
| Apr 14, 2025 | 5.05 | 5.09 | 5.02 | 5.03 | 4.93 | 0.20% | 959,941 |
| Apr 11, 2025 | 4.94 | 5.05 | 4.90 | 5.02 | 4.92 | 1.41% | 867,652 |
| Apr 10, 2025 | 5.15 | 5.15 | 4.92 | 4.95 | 4.85 | -4.81% | 1,002,847 |
| Apr 9, 2025 | 4.92 | 5.20 | 4.87 | 5.20 | 5.09 | 6.12% | 3,017,738 |
| Apr 8, 2025 | 4.93 | 5.09 | 4.85 | 4.90 | 4.80 | 1.45% | 1,465,818 |
| Apr 7, 2025 | 4.76 | 4.99 | 4.60 | 4.83 | 4.73 | -2.82% | 2,260,349 |
| Apr 4, 2025 | 5.16 | 5.20 | 4.94 | 4.97 | 4.87 | -5.15% | 2,493,851 |
| Apr 3, 2025 | 5.28 | 5.30 | 5.24 | 5.24 | 5.13 | -1.50% | 1,017,567 |
| Apr 2, 2025 | 5.34 | 5.34 | 5.32 | 5.32 | 5.21 | -0.37% | 587,543 |