Nuveen Credit Strategies Income Fund (JQC)
NYSE: JQC · Real-Time Price · USD
5.91
+0.02 (0.34%)
Dec 6, 2024, 4:00 PM EST - Market closed

JQC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20245.855.895.845.895.890.68%440,650
Dec 4, 20245.905.905.855.855.85-0.85%535,070
Dec 3, 20245.855.905.855.905.900.68%651,023
Dec 2, 20245.865.875.825.865.86-520,932
Nov 29, 20245.805.865.805.865.861.03%429,358
Nov 27, 20245.805.815.775.805.800.35%408,239
Nov 26, 20245.805.815.785.785.78-0.17%370,188
Nov 25, 20245.795.825.795.795.790.17%405,695
Nov 22, 20245.765.805.755.785.780.17%293,085
Nov 21, 20245.785.785.755.775.770.17%322,416
Nov 20, 20245.795.805.755.765.76-0.35%418,393
Nov 19, 20245.745.785.735.785.780.70%542,905
Nov 18, 20245.695.745.695.745.740.88%294,893
Nov 15, 20245.725.765.675.695.69-1.22%509,918
Nov 14, 20245.775.785.725.765.71-0.17%511,148
Nov 13, 20245.825.825.755.775.72-0.35%677,187
Nov 12, 20245.845.845.775.795.74-0.86%492,725
Nov 11, 20245.825.845.805.845.790.69%579,893
Nov 8, 20245.805.815.775.805.750.52%744,646
Nov 7, 20245.745.775.725.775.720.87%451,113
Nov 6, 20245.755.755.695.725.670.18%675,895
Nov 5, 20245.695.735.685.715.660.71%333,145
Nov 4, 20245.705.725.675.675.62-1.05%423,869
Nov 1, 20245.725.755.705.735.680.35%622,675
Oct 31, 20245.675.725.665.715.660.35%523,043
Oct 30, 20245.665.715.665.695.640.89%335,172
Oct 29, 20245.715.735.645.645.59-1.74%448,181
Oct 28, 20245.745.755.725.745.690.17%291,300
Oct 25, 20245.725.745.695.735.680.35%471,655
Oct 24, 20245.705.755.665.715.660.53%334,017
Oct 23, 20245.725.755.685.685.63-0.87%396,147
Oct 22, 20245.735.755.715.735.680.35%303,271
Oct 21, 20245.715.745.695.715.66-0.52%488,673
Oct 18, 20245.745.785.745.745.69-0.35%418,768
Oct 17, 20245.755.775.725.765.710.52%357,146
Oct 16, 20245.785.795.725.735.68-0.69%523,308
Oct 15, 20245.795.805.765.775.72-0.86%461,560
Oct 14, 20245.845.845.775.825.71-542,361
Oct 11, 20245.835.845.795.825.71-0.34%670,281
Oct 10, 20245.805.855.785.845.731.21%630,019
Oct 9, 20245.795.825.755.775.66-0.86%558,203
Oct 8, 20245.785.825.775.825.710.87%619,856
Oct 7, 20245.725.785.725.775.660.87%814,287
Oct 4, 20245.725.725.685.725.611.06%747,777
Oct 3, 20245.675.705.655.665.56-0.70%734,601
Oct 2, 20245.735.735.675.705.59-0.35%586,281
Oct 1, 20245.815.815.705.725.61-1.21%1,019,206
Sep 30, 20245.695.795.695.795.681.58%735,789
Sep 27, 20245.695.725.685.705.590.18%606,338
Sep 26, 20245.745.775.695.695.58-0.87%457,611
Sep 25, 20245.725.755.685.745.630.53%635,895
Sep 24, 20245.655.715.655.715.600.71%440,553
Sep 23, 20245.675.685.655.675.57-0.35%513,965
Sep 20, 20245.705.705.675.695.580.35%339,892
Sep 19, 20245.745.745.675.675.57-0.53%944,175
Sep 18, 20245.705.735.685.705.59-651,505
Sep 17, 20245.735.755.705.705.59-0.18%552,392
Sep 16, 20245.775.775.665.715.60-0.52%1,310,445
Sep 13, 20245.825.835.735.745.63-1.88%821,048
Sep 12, 20245.915.915.835.855.69-1.02%1,238,582
Sep 11, 20245.905.915.845.915.750.17%1,174,595
Sep 10, 20245.915.915.835.905.740.51%894,090
Sep 9, 20245.845.875.835.875.710.17%454,582
Sep 6, 20245.895.895.855.865.70-0.34%450,043
Sep 5, 20245.865.885.845.885.720.51%874,266
Sep 4, 20245.815.865.805.855.690.69%787,210
Sep 3, 20245.805.825.775.815.650.52%891,332
Aug 30, 20245.775.805.765.785.620.52%603,152
Aug 29, 20245.755.765.735.755.590.35%285,260
Aug 28, 20245.785.785.735.735.57-0.52%382,665
Aug 27, 20245.775.785.755.765.60-0.35%544,364
Aug 26, 20245.785.785.755.785.620.52%445,158
Aug 23, 20245.735.755.715.755.590.70%419,198
Aug 22, 20245.745.775.685.715.55-0.52%732,220
Aug 21, 20245.735.745.725.745.580.35%306,650
Aug 20, 20245.745.745.705.725.56-0.35%410,739
Aug 19, 20245.755.755.715.745.580.35%560,688
Aug 16, 20245.725.785.705.725.561.06%1,640,493
Aug 15, 20245.665.685.635.665.50-0.53%484,762
Aug 14, 20245.685.715.665.695.480.89%531,039
Aug 13, 20245.655.695.645.645.43-0.18%616,788
Aug 12, 20245.675.685.645.655.440.18%547,622
Aug 9, 20245.615.665.585.645.430.53%853,940
Aug 8, 20245.605.615.555.615.400.72%416,779
Aug 7, 20245.585.605.535.575.360.72%750,229
Aug 6, 20245.495.535.465.535.331.65%726,983
Aug 5, 20245.525.545.375.445.24-3.37%1,697,435
Aug 2, 20245.685.695.615.635.42-1.57%797,828
Aug 1, 20245.775.775.685.725.51-0.17%669,426
Jul 31, 20245.745.745.705.735.520.88%808,829
Jul 30, 20245.685.705.665.685.470.53%441,863
Jul 29, 20245.665.685.635.655.44-420,777
Jul 26, 20245.635.655.625.655.441.07%262,124
Jul 25, 20245.635.655.595.595.38-0.53%322,930
Jul 24, 20245.655.655.615.625.41-0.53%346,675
Jul 23, 20245.625.665.605.655.440.53%413,723
Jul 22, 20245.635.655.605.625.410.36%426,751
Jul 19, 20245.595.605.565.605.390.54%441,501
Jul 18, 20245.645.645.555.575.36-0.89%503,412
Jul 17, 20245.615.645.605.625.410.36%312,776