Nuveen Credit Strategies Income Fund (JQC)
NYSE: JQC · Real-Time Price · USD
5.09
+0.04 (0.79%)
Apr 23, 2025, 4:00 PM EDT - Market closed
JQC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 5.09 | 5.12 | 5.07 | 5.10 | 5.10 | 0.99% | 978,214 |
| Apr 22, 2025 | 5.06 | 5.06 | 5.02 | 5.05 | 5.05 | 0.60% | 666,233 |
| Apr 21, 2025 | 5.04 | 5.08 | 5.00 | 5.02 | 5.02 | 0.20% | 1,048,478 |
| Apr 17, 2025 | 5.08 | 5.09 | 5.00 | 5.01 | 5.01 | -0.79% | 2,069,961 |
| Apr 16, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -1.37% | 1,476,815 |
| Apr 15, 2025 | 4.97 | 5.19 | 4.97 | 5.12 | 5.12 | 1.79% | 2,580,840 |
| Apr 14, 2025 | 5.05 | 5.09 | 5.02 | 5.03 | 4.98 | 0.20% | 959,941 |
| Apr 11, 2025 | 4.94 | 5.05 | 4.90 | 5.02 | 4.97 | 1.41% | 867,652 |
| Apr 10, 2025 | 5.15 | 5.15 | 4.92 | 4.95 | 4.90 | -4.81% | 1,002,847 |
| Apr 9, 2025 | 4.92 | 5.20 | 4.87 | 5.20 | 5.15 | 6.12% | 3,017,738 |
| Apr 8, 2025 | 4.93 | 5.09 | 4.85 | 4.90 | 4.85 | 1.45% | 1,465,818 |
| Apr 7, 2025 | 4.76 | 4.99 | 4.60 | 4.83 | 4.78 | -2.82% | 2,260,349 |
| Apr 4, 2025 | 5.16 | 5.20 | 4.94 | 4.97 | 4.92 | -5.15% | 2,493,851 |
| Apr 3, 2025 | 5.28 | 5.30 | 5.24 | 5.24 | 5.19 | -1.50% | 1,017,567 |
| Apr 2, 2025 | 5.34 | 5.34 | 5.32 | 5.32 | 5.26 | -0.37% | 587,543 |
| Apr 1, 2025 | 5.36 | 5.40 | 5.34 | 5.34 | 5.28 | -0.74% | 909,996 |
| Mar 31, 2025 | 5.30 | 5.41 | 5.27 | 5.38 | 5.32 | - | 3,061,492 |
| Mar 28, 2025 | 5.36 | 5.41 | 5.35 | 5.38 | 5.32 | 0.56% | 1,545,667 |
| Mar 27, 2025 | 5.38 | 5.38 | 5.31 | 5.35 | 5.29 | -0.37% | 1,683,730 |
| Mar 26, 2025 | 5.37 | 5.38 | 5.33 | 5.37 | 5.31 | - | 1,167,683 |
| Mar 25, 2025 | 5.33 | 5.37 | 5.32 | 5.37 | 5.31 | 1.32% | 1,443,881 |
| Mar 24, 2025 | 5.35 | 5.36 | 5.28 | 5.30 | 5.25 | -0.75% | 1,785,422 |
| Mar 21, 2025 | 5.30 | 5.35 | 5.30 | 5.34 | 5.28 | -0.37% | 1,381,684 |
| Mar 20, 2025 | 5.38 | 5.38 | 5.31 | 5.36 | 5.30 | -1.29% | 4,469,207 |
| Mar 19, 2025 | 5.45 | 5.45 | 5.41 | 5.43 | 5.37 | 0.18% | 631,147 |
| Mar 18, 2025 | 5.45 | 5.45 | 5.41 | 5.42 | 5.36 | -0.55% | 374,364 |
| Mar 17, 2025 | 5.35 | 5.48 | 5.35 | 5.45 | 5.39 | -1.09% | 1,698,692 |
| Mar 14, 2025 | 5.49 | 5.51 | 5.48 | 5.51 | 5.45 | -0.18% | 330,615 |
| Mar 13, 2025 | 5.57 | 5.58 | 5.52 | 5.52 | 5.41 | -0.90% | 619,200 |
| Mar 12, 2025 | 5.54 | 5.57 | 5.50 | 5.57 | 5.46 | 0.91% | 601,159 |
| Mar 11, 2025 | 5.55 | 5.56 | 5.51 | 5.52 | 5.41 | -0.36% | 401,336 |
| Mar 10, 2025 | 5.58 | 5.59 | 5.53 | 5.54 | 5.43 | -0.89% | 699,711 |
| Mar 7, 2025 | 5.55 | 5.59 | 5.54 | 5.59 | 5.48 | 0.54% | 661,326 |
| Mar 6, 2025 | 5.55 | 5.58 | 5.53 | 5.56 | 5.45 | - | 410,271 |
| Mar 5, 2025 | 5.53 | 5.57 | 5.52 | 5.56 | 5.45 | 0.54% | 624,048 |
| Mar 4, 2025 | 5.50 | 5.54 | 5.47 | 5.53 | 5.42 | - | 925,941 |
| Mar 3, 2025 | 5.57 | 5.58 | 5.53 | 5.53 | 5.42 | -0.36% | 599,784 |
| Feb 28, 2025 | 5.51 | 5.55 | 5.51 | 5.55 | 5.44 | 0.73% | 641,683 |
| Feb 27, 2025 | 5.53 | 5.55 | 5.51 | 5.51 | 5.40 | -0.36% | 560,739 |
| Feb 26, 2025 | 5.53 | 5.55 | 5.52 | 5.53 | 5.42 | 0.18% | 661,597 |
| Feb 25, 2025 | 5.53 | 5.53 | 5.51 | 5.52 | 5.41 | 0.18% | 600,375 |
| Feb 24, 2025 | 5.53 | 5.54 | 5.51 | 5.51 | 5.40 | -0.36% | 697,872 |
| Feb 21, 2025 | 5.54 | 5.55 | 5.48 | 5.53 | 5.42 | -0.36% | 794,278 |
| Feb 20, 2025 | 5.56 | 5.57 | 5.52 | 5.55 | 5.44 | 0.18% | 531,932 |
| Feb 19, 2025 | 5.55 | 5.56 | 5.52 | 5.54 | 5.43 | -0.18% | 597,365 |
| Feb 18, 2025 | 5.57 | 5.58 | 5.53 | 5.55 | 5.44 | - | 522,792 |
| Feb 14, 2025 | 5.56 | 5.56 | 5.53 | 5.55 | 5.44 | -0.72% | 334,297 |
| Feb 13, 2025 | 5.58 | 5.59 | 5.56 | 5.59 | 5.43 | 0.36% | 445,430 |
| Feb 12, 2025 | 5.56 | 5.57 | 5.54 | 5.57 | 5.41 | - | 556,565 |
| Feb 11, 2025 | 5.52 | 5.57 | 5.52 | 5.57 | 5.41 | 0.91% | 739,055 |