Nuveen Credit Strategies Income Fund (JQC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jul 2022 | 5.23 | 5.27 | 5.23 | 5.24 | 5.24 | 112,353 |
| 06 Jul 2022 | 5.24 | 5.26 | 5.19 | 5.21 | 5.21 | 211,800 |
| 05 Jul 2022 | 5.23 | 5.27 | 5.17 | 5.23 | 5.23 | 335,800 |
| 01 Jul 2022 | 5.25 | 5.26 | 5.20 | 5.26 | 5.26 | 272,800 |
| 30 Jun 2022 | 5.16 | 5.24 | 5.14 | 5.20 | 5.20 | 607,600 |
| 29 Jun 2022 | 5.26 | 5.29 | 5.20 | 5.21 | 5.21 | 289,900 |
| 28 Jun 2022 | 5.28 | 5.31 | 5.22 | 5.27 | 5.27 | 374,800 |
| 27 Jun 2022 | 5.26 | 5.29 | 5.25 | 5.29 | 5.29 | 177,900 |
| 24 Jun 2022 | 5.20 | 5.29 | 5.19 | 5.26 | 5.26 | 245,700 |
| 23 Jun 2022 | 5.25 | 5.25 | 5.17 | 5.17 | 5.17 | 263,300 |
| 22 Jun 2022 | 5.25 | 5.25 | 5.19 | 5.22 | 5.22 | 827,300 |
| 21 Jun 2022 | 5.21 | 5.26 | 5.21 | 5.25 | 5.25 | 475,400 |
| 17 Jun 2022 | 5.17 | 5.20 | 5.13 | 5.20 | 5.20 | 392,700 |
| 16 Jun 2022 | 5.27 | 5.27 | 5.11 | 5.14 | 5.14 | 551,800 |
| 15 Jun 2022 | 5.34 | 5.38 | 5.27 | 5.34 | 5.34 | 373,800 |
| 14 Jun 2022 | 5.29 | 5.35 | 5.26 | 5.32 | 5.32 | 581,300 |
| 14 Jun 2022 | 0.039 Dividend | |||||
| 13 Jun 2022 | 5.45 | 5.47 | 5.28 | 5.32 | 5.28 | 794,800 |
| 10 Jun 2022 | 5.45 | 5.51 | 5.42 | 5.51 | 5.47 | 331,600 |
| 09 Jun 2022 | 5.52 | 5.54 | 5.48 | 5.50 | 5.46 | 943,700 |
| 08 Jun 2022 | 5.52 | 5.55 | 5.49 | 5.55 | 5.51 | 802,400 |
| 07 Jun 2022 | 5.49 | 5.55 | 5.45 | 5.55 | 5.51 | 224,600 |
| 06 Jun 2022 | 5.51 | 5.51 | 5.45 | 5.50 | 5.46 | 335,000 |
| 03 Jun 2022 | 5.49 | 5.52 | 5.47 | 5.47 | 5.43 | 303,900 |
| 02 Jun 2022 | 5.48 | 5.53 | 5.46 | 5.53 | 5.49 | 411,600 |
| 01 Jun 2022 | 5.57 | 5.58 | 5.44 | 5.51 | 5.47 | 564,700 |
| 31 May 2022 | 5.42 | 5.50 | 5.38 | 5.46 | 5.42 | 1,110,600 |
| 27 May 2022 | 5.45 | 5.52 | 5.42 | 5.45 | 5.41 | 564,300 |
| 26 May 2022 | 5.32 | 5.44 | 5.32 | 5.42 | 5.38 | 887,800 |
| 25 May 2022 | 5.33 | 5.35 | 5.28 | 5.29 | 5.25 | 1,171,300 |
| 24 May 2022 | 5.35 | 5.37 | 5.29 | 5.33 | 5.29 | 775,800 |
| 23 May 2022 | 5.37 | 5.37 | 5.33 | 5.35 | 5.31 | 483,600 |
| 20 May 2022 | 5.37 | 5.38 | 5.31 | 5.34 | 5.30 | 588,000 |
| 19 May 2022 | 5.35 | 5.38 | 5.30 | 5.36 | 5.32 | 656,300 |
| 18 May 2022 | 5.40 | 5.41 | 5.30 | 5.36 | 5.32 | 2,288,400 |
| 17 May 2022 | 5.39 | 5.44 | 5.36 | 5.41 | 5.37 | 429,300 |
| 16 May 2022 | 5.37 | 5.39 | 5.33 | 5.33 | 5.29 | 630,000 |
| 13 May 2022 | 5.37 | 5.41 | 5.35 | 5.37 | 5.33 | 919,800 |
| 12 May 2022 | 5.38 | 5.38 | 5.26 | 5.36 | 5.32 | 1,210,800 |
| 12 May 2022 | 0.039 Dividend | |||||
| 11 May 2022 | 5.55 | 5.57 | 5.42 | 5.44 | 5.36 | 619,000 |
| 10 May 2022 | 5.64 | 5.68 | 5.54 | 5.55 | 5.47 | 566,800 |
| 09 May 2022 | 5.72 | 5.73 | 5.59 | 5.63 | 5.55 | 786,100 |
| 06 May 2022 | 5.77 | 5.79 | 5.74 | 5.75 | 5.67 | 487,900 |
| 05 May 2022 | 5.87 | 5.87 | 5.79 | 5.79 | 5.71 | 744,900 |
| 04 May 2022 | 5.87 | 5.90 | 5.82 | 5.88 | 5.80 | 453,600 |
| 03 May 2022 | 5.84 | 5.88 | 5.82 | 5.87 | 5.79 | 348,600 |
| 02 May 2022 | 5.94 | 5.98 | 5.83 | 5.86 | 5.78 | 556,400 |
| 29 Apr 2022 | 5.91 | 5.97 | 5.90 | 5.92 | 5.83 | 301,900 |
| 28 Apr 2022 | 5.90 | 5.97 | 5.90 | 5.91 | 5.82 | 376,100 |
| 27 Apr 2022 | 5.86 | 5.94 | 5.86 | 5.90 | 5.81 | 333,500 |
| 26 Apr 2022 | 5.90 | 5.94 | 5.86 | 5.86 | 5.78 | 329,100 |
| 25 Apr 2022 | 5.95 | 5.97 | 5.89 | 5.91 | 5.82 | 392,500 |
| 22 Apr 2022 | 6.00 | 6.01 | 5.94 | 5.96 | 5.87 | 268,000 |
| 21 Apr 2022 | 6.05 | 6.09 | 6.00 | 6.00 | 5.91 | 279,600 |
| 20 Apr 2022 | 6.05 | 6.08 | 6.01 | 6.04 | 5.95 | 341,400 |
| 19 Apr 2022 | 5.98 | 6.05 | 5.98 | 6.03 | 5.94 | 404,500 |
| 18 Apr 2022 | 5.98 | 6.00 | 5.95 | 5.95 | 5.86 | 181,800 |
| 14 Apr 2022 | 6.02 | 6.03 | 5.97 | 5.98 | 5.89 | 288,100 |
| 13 Apr 2022 | 6.01 | 6.03 | 5.98 | 6.01 | 5.92 | 276,100 |
| 13 Apr 2022 | 0.039 Dividend | |||||
| 12 Apr 2022 | 6.04 | 6.11 | 6.03 | 6.05 | 5.92 | 237,100 |
| 11 Apr 2022 | 6.10 | 6.15 | 6.03 | 6.03 | 5.90 | 245,600 |
| 08 Apr 2022 | 6.14 | 6.18 | 6.09 | 6.10 | 5.97 | 306,600 |
| 07 Apr 2022 | 6.08 | 6.16 | 6.05 | 6.16 | 6.03 | 358,300 |
| 06 Apr 2022 | 6.17 | 6.18 | 6.06 | 6.08 | 5.95 | 407,700 |
| 05 Apr 2022 | 6.26 | 6.30 | 6.20 | 6.21 | 6.08 | 368,600 |
| 04 Apr 2022 | 6.30 | 6.30 | 6.23 | 6.30 | 6.17 | 304,400 |
| 01 Apr 2022 | 6.20 | 6.31 | 6.20 | 6.31 | 6.18 | 1,034,400 |
| 31 Mar 2022 | 6.07 | 6.20 | 6.06 | 6.18 | 6.05 | 759,100 |
| 30 Mar 2022 | 6.03 | 6.06 | 5.96 | 6.06 | 5.93 | 241,600 |
| 29 Mar 2022 | 6.00 | 6.03 | 5.98 | 6.02 | 5.89 | 347,400 |
| 28 Mar 2022 | 5.93 | 5.97 | 5.92 | 5.94 | 5.82 | 230,100 |
| 25 Mar 2022 | 5.93 | 5.95 | 5.92 | 5.93 | 5.81 | 343,300 |
| 24 Mar 2022 | 5.99 | 5.99 | 5.93 | 5.93 | 5.81 | 211,000 |
| 23 Mar 2022 | 5.97 | 6.04 | 5.97 | 5.98 | 5.86 | 370,200 |
| 22 Mar 2022 | 5.93 | 6.00 | 5.93 | 5.99 | 5.87 | 233,600 |
| 21 Mar 2022 | 6.02 | 6.02 | 5.93 | 5.96 | 5.84 | 422,200 |
| 18 Mar 2022 | 5.98 | 6.02 | 5.96 | 6.02 | 5.89 | 687,700 |
| 17 Mar 2022 | 5.87 | 6.00 | 5.86 | 5.97 | 5.85 | 818,200 |
| 16 Mar 2022 | 5.80 | 5.89 | 5.80 | 5.87 | 5.75 | 432,400 |
| 15 Mar 2022 | 5.73 | 5.82 | 5.72 | 5.80 | 5.68 | 677,400 |
| 14 Mar 2022 | 5.87 | 5.88 | 5.70 | 5.76 | 5.64 | 1,185,100 |
| 14 Mar 2022 | 0.039 Dividend | |||||
| 11 Mar 2022 | 6.00 | 6.02 | 5.92 | 5.93 | 5.77 | 428,600 |
| 10 Mar 2022 | 6.00 | 6.01 | 5.94 | 5.99 | 5.83 | 717,100 |
| 09 Mar 2022 | 6.01 | 6.02 | 5.95 | 6.00 | 5.84 | 466,500 |
| 08 Mar 2022 | 5.98 | 6.04 | 5.91 | 5.97 | 5.81 | 2,530,400 |
| 07 Mar 2022 | 6.07 | 6.07 | 5.96 | 5.96 | 5.80 | 1,184,000 |
| 04 Mar 2022 | 6.12 | 6.12 | 6.02 | 6.06 | 5.89 | 639,600 |
| 03 Mar 2022 | 6.14 | 6.20 | 6.08 | 6.12 | 5.95 | 778,400 |
| 02 Mar 2022 | 6.11 | 6.15 | 6.10 | 6.12 | 5.95 | 664,600 |
| 01 Mar 2022 | 6.14 | 6.18 | 6.05 | 6.10 | 5.93 | 834,000 |
| 28 Feb 2022 | 6.06 | 6.14 | 6.05 | 6.14 | 5.97 | 600,200 |
| 25 Feb 2022 | 6.02 | 6.11 | 5.97 | 6.06 | 5.89 | 650,100 |
| 24 Feb 2022 | 5.99 | 6.05 | 5.92 | 6.02 | 5.86 | 1,258,500 |
| 23 Feb 2022 | 6.09 | 6.09 | 6.04 | 6.06 | 5.89 | 517,300 |
| 22 Feb 2022 | 6.09 | 6.12 | 6.06 | 6.06 | 5.89 | 566,000 |
| 18 Feb 2022 | 6.15 | 6.17 | 6.10 | 6.14 | 5.97 | 367,300 |
| 17 Feb 2022 | 6.28 | 6.29 | 6.13 | 6.14 | 5.97 | 629,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
