Nuveen Credit Strategies Income Fund (JQC)
NYSE: JQC · Real-Time Price · USD
5.49
+0.05 (0.99%)
Aug 15, 2025, 4:00 PM - Market closed
JQC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 5.46 | 5.58 | 5.45 | 5.49 | 5.49 | - | 1,064,892 |
| Aug 14, 2025 | 5.50 | 5.52 | 5.49 | 5.49 | 5.44 | -0.18% | 579,206 |
| Aug 13, 2025 | 5.52 | 5.53 | 5.48 | 5.50 | 5.45 | - | 643,118 |
| Aug 12, 2025 | 5.52 | 5.52 | 5.49 | 5.50 | 5.45 | -0.18% | 731,614 |
| Aug 11, 2025 | 5.53 | 5.53 | 5.50 | 5.51 | 5.46 | -0.36% | 449,204 |
| Aug 8, 2025 | 5.53 | 5.54 | 5.51 | 5.53 | 5.48 | 0.36% | 323,999 |
| Aug 7, 2025 | 5.53 | 5.55 | 5.49 | 5.51 | 5.46 | - | 664,169 |
| Aug 6, 2025 | 5.51 | 5.52 | 5.49 | 5.51 | 5.46 | 0.55% | 661,089 |
| Aug 5, 2025 | 5.50 | 5.50 | 5.48 | 5.48 | 5.43 | -0.36% | 396,246 |
| Aug 4, 2025 | 5.51 | 5.55 | 5.48 | 5.50 | 5.45 | -0.18% | 546,601 |
| Aug 1, 2025 | 5.54 | 5.54 | 5.50 | 5.51 | 5.46 | -0.36% | 602,290 |
| Jul 31, 2025 | 5.52 | 5.53 | 5.51 | 5.53 | 5.48 | 0.18% | 515,978 |
| Jul 30, 2025 | 5.53 | 5.53 | 5.50 | 5.52 | 5.47 | - | 482,687 |
| Jul 29, 2025 | 5.52 | 5.53 | 5.50 | 5.52 | 5.47 | 0.18% | 303,958 |
| Jul 28, 2025 | 5.51 | 5.52 | 5.50 | 5.51 | 5.46 | - | 379,602 |
| Jul 25, 2025 | 5.49 | 5.53 | 5.48 | 5.51 | 5.46 | 0.55% | 584,870 |
| Jul 24, 2025 | 5.49 | 5.50 | 5.47 | 5.48 | 5.43 | 0.37% | 596,008 |
| Jul 23, 2025 | 5.46 | 5.48 | 5.46 | 5.46 | 5.41 | - | 553,011 |
| Jul 22, 2025 | 5.48 | 5.49 | 5.46 | 5.46 | 5.41 | -0.18% | 409,908 |
| Jul 21, 2025 | 5.49 | 5.50 | 5.46 | 5.47 | 5.42 | -0.55% | 553,450 |
| Jul 18, 2025 | 5.44 | 5.52 | 5.41 | 5.50 | 5.45 | 1.10% | 3,824,425 |
| Jul 17, 2025 | 5.43 | 5.46 | 5.42 | 5.44 | 5.39 | 0.18% | 635,892 |
| Jul 16, 2025 | 5.45 | 5.46 | 5.42 | 5.43 | 5.38 | -0.55% | 675,010 |
| Jul 15, 2025 | 5.48 | 5.48 | 5.41 | 5.46 | 5.41 | -0.73% | 1,172,662 |
| Jul 14, 2025 | 5.49 | 5.51 | 5.48 | 5.50 | 5.39 | 0.36% | 734,412 |
| Jul 11, 2025 | 5.48 | 5.49 | 5.45 | 5.48 | 5.37 | 0.18% | 663,082 |
| Jul 10, 2025 | 5.48 | 5.48 | 5.46 | 5.47 | 5.36 | 0.18% | 644,940 |
| Jul 9, 2025 | 5.48 | 5.49 | 5.45 | 5.46 | 5.35 | - | 703,041 |
| Jul 8, 2025 | 5.45 | 5.46 | 5.42 | 5.46 | 5.35 | 0.55% | 613,618 |
| Jul 7, 2025 | 5.47 | 5.47 | 5.43 | 5.43 | 5.32 | -0.73% | 682,660 |
| Jul 3, 2025 | 5.47 | 5.48 | 5.45 | 5.47 | 5.36 | 0.18% | 545,428 |
| Jul 2, 2025 | 5.43 | 5.46 | 5.43 | 5.46 | 5.35 | 0.18% | 899,863 |
| Jul 1, 2025 | 5.42 | 5.45 | 5.40 | 5.45 | 5.34 | 1.11% | 1,143,168 |
| Jun 30, 2025 | 5.38 | 5.40 | 5.38 | 5.39 | 5.29 | 0.37% | 845,904 |
| Jun 27, 2025 | 5.37 | 5.37 | 5.34 | 5.37 | 5.27 | 0.37% | 664,012 |
| Jun 26, 2025 | 5.36 | 5.36 | 5.35 | 5.35 | 5.25 | 0.19% | 522,025 |
| Jun 25, 2025 | 5.33 | 5.34 | 5.30 | 5.34 | 5.24 | 0.56% | 624,050 |
| Jun 24, 2025 | 5.29 | 5.31 | 5.28 | 5.31 | 5.21 | 0.57% | 693,343 |
| Jun 23, 2025 | 5.29 | 5.29 | 5.25 | 5.28 | 5.18 | 0.19% | 441,221 |
| Jun 20, 2025 | 5.30 | 5.31 | 5.27 | 5.27 | 5.17 | -0.19% | 576,838 |
| Jun 18, 2025 | 5.31 | 5.31 | 5.27 | 5.28 | 5.18 | -0.38% | 442,832 |
| Jun 17, 2025 | 5.31 | 5.31 | 5.28 | 5.30 | 5.20 | - | 460,202 |
| Jun 16, 2025 | 5.34 | 5.34 | 5.29 | 5.30 | 5.20 | -0.38% | 437,441 |
| Jun 13, 2025 | 5.33 | 5.34 | 5.29 | 5.32 | 5.22 | -0.93% | 535,300 |
| Jun 12, 2025 | 5.38 | 5.39 | 5.36 | 5.37 | 5.21 | -0.19% | 600,576 |
| Jun 11, 2025 | 5.38 | 5.38 | 5.34 | 5.38 | 5.22 | 0.37% | 787,880 |
| Jun 10, 2025 | 5.36 | 5.36 | 5.34 | 5.36 | 5.20 | 0.37% | 495,723 |
| Jun 9, 2025 | 5.34 | 5.36 | 5.34 | 5.34 | 5.18 | - | 828,578 |
| Jun 6, 2025 | 5.33 | 5.34 | 5.31 | 5.34 | 5.18 | 0.38% | 299,691 |
| Jun 5, 2025 | 5.30 | 5.33 | 5.30 | 5.32 | 5.16 | 0.19% | 529,310 |