Nuveen Credit Strategies Income Fund (JQC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.45 | 5.48 | 5.43 | 5.48 | 5.48 | 442,900 |
| Apr 25, 2024 | 5.46 | 5.48 | 5.40 | 5.44 | 5.44 | 450,800 |
| Apr 24, 2024 | 5.52 | 5.54 | 5.45 | 5.50 | 5.50 | 383,000 |
| Apr 23, 2024 | 5.47 | 5.52 | 5.46 | 5.51 | 5.51 | 398,100 |
| Apr 22, 2024 | 5.44 | 5.47 | 5.40 | 5.46 | 5.46 | 412,600 |
| Apr 19, 2024 | 5.40 | 5.42 | 5.38 | 5.41 | 5.41 | 418,300 |
| Apr 18, 2024 | 5.38 | 5.41 | 5.37 | 5.40 | 5.40 | 436,600 |
| Apr 17, 2024 | 5.37 | 5.40 | 5.36 | 5.40 | 5.40 | 399,900 |
| Apr 16, 2024 | 5.35 | 5.38 | 5.30 | 5.36 | 5.36 | 1,075,500 |
| Apr 15, 2024 | 5.49 | 5.49 | 5.35 | 5.37 | 5.37 | 967,700 |
| Apr 12, 2024 | 5.53 | 5.53 | 5.46 | 5.47 | 5.47 | 468,000 |
| Apr 12, 2024 | 0.054 Dividend | |||||
| Apr 11, 2024 | 5.58 | 5.60 | 5.55 | 5.57 | 5.52 | 768,800 |
| Apr 10, 2024 | 5.58 | 5.61 | 5.56 | 5.58 | 5.53 | 493,400 |
| Apr 09, 2024 | 5.60 | 5.63 | 5.59 | 5.61 | 5.56 | 425,900 |
| Apr 08, 2024 | 5.58 | 5.61 | 5.56 | 5.61 | 5.56 | 424,600 |
| Apr 05, 2024 | 5.55 | 5.58 | 5.52 | 5.58 | 5.53 | 260,600 |
| Apr 04, 2024 | 5.54 | 5.55 | 5.51 | 5.55 | 5.50 | 631,800 |
| Apr 03, 2024 | 5.53 | 5.55 | 5.51 | 5.54 | 5.49 | 661,600 |
| Apr 02, 2024 | 5.55 | 5.57 | 5.53 | 5.56 | 5.51 | 502,500 |
| Apr 01, 2024 | 5.59 | 5.60 | 5.55 | 5.55 | 5.50 | 548,700 |
| Mar 28, 2024 | 5.59 | 5.61 | 5.57 | 5.57 | 5.52 | 555,000 |
| Mar 27, 2024 | 5.61 | 5.61 | 5.58 | 5.59 | 5.54 | 383,200 |
| Mar 26, 2024 | 5.56 | 5.59 | 5.54 | 5.59 | 5.54 | 420,300 |
| Mar 25, 2024 | 5.55 | 5.59 | 5.53 | 5.53 | 5.48 | 648,200 |
| Mar 22, 2024 | 5.60 | 5.61 | 5.55 | 5.56 | 5.51 | 484,100 |
| Mar 21, 2024 | 5.63 | 5.63 | 5.58 | 5.60 | 5.55 | 354,600 |
| Mar 20, 2024 | 5.59 | 5.61 | 5.57 | 5.61 | 5.56 | 450,700 |
| Mar 19, 2024 | 5.56 | 5.58 | 5.56 | 5.57 | 5.52 | 546,700 |
| Mar 18, 2024 | 5.58 | 5.59 | 5.53 | 5.55 | 5.50 | 368,700 |
| Mar 15, 2024 | 5.56 | 5.56 | 5.53 | 5.55 | 5.50 | 549,900 |
| Mar 14, 2024 | 5.59 | 5.59 | 5.53 | 5.56 | 5.51 | 701,400 |
| Mar 14, 2024 | 0.054 Dividend | |||||
| Mar 13, 2024 | 5.61 | 5.65 | 5.59 | 5.64 | 5.53 | 1,192,900 |
| Mar 12, 2024 | 5.53 | 5.59 | 5.51 | 5.59 | 5.48 | 797,000 |
| Mar 11, 2024 | 5.54 | 5.55 | 5.50 | 5.53 | 5.42 | 669,400 |
| Mar 08, 2024 | 5.54 | 5.54 | 5.51 | 5.52 | 5.41 | 644,900 |
| Mar 07, 2024 | 5.53 | 5.56 | 5.52 | 5.53 | 5.42 | 539,400 |
| Mar 06, 2024 | 5.55 | 5.55 | 5.50 | 5.53 | 5.42 | 699,000 |
| Mar 05, 2024 | 5.55 | 5.56 | 5.52 | 5.53 | 5.42 | 433,100 |
| Mar 04, 2024 | 5.57 | 5.58 | 5.52 | 5.55 | 5.44 | 719,300 |
| Mar 01, 2024 | 5.58 | 5.58 | 5.54 | 5.57 | 5.46 | 956,500 |
| Feb 29, 2024 | 5.54 | 5.54 | 5.50 | 5.52 | 5.41 | 613,100 |
| Feb 28, 2024 | 5.51 | 5.54 | 5.50 | 5.52 | 5.41 | 492,600 |
| Feb 27, 2024 | 5.46 | 5.52 | 5.45 | 5.51 | 5.40 | 826,100 |
| Feb 26, 2024 | 5.45 | 5.47 | 5.43 | 5.45 | 5.35 | 570,900 |
| Feb 23, 2024 | 5.48 | 5.48 | 5.43 | 5.43 | 5.33 | 482,300 |
| Feb 22, 2024 | 5.45 | 5.48 | 5.45 | 5.47 | 5.37 | 518,300 |
| Feb 21, 2024 | 5.40 | 5.45 | 5.39 | 5.43 | 5.33 | 719,300 |
| Feb 20, 2024 | 5.37 | 5.42 | 5.36 | 5.38 | 5.28 | 595,100 |
| Feb 16, 2024 | 5.39 | 5.40 | 5.35 | 5.37 | 5.27 | 675,800 |
| Feb 15, 2024 | 5.38 | 5.42 | 5.38 | 5.38 | 5.28 | 883,100 |
| Feb 14, 2024 | 5.36 | 5.40 | 5.36 | 5.38 | 5.28 | 600,600 |
| Feb 14, 2024 | 0.054 Dividend | |||||
| Feb 13, 2024 | 5.37 | 5.41 | 5.33 | 5.41 | 5.25 | 999,600 |
| Feb 12, 2024 | 5.40 | 5.41 | 5.37 | 5.39 | 5.23 | 652,500 |
| Feb 09, 2024 | 5.38 | 5.39 | 5.35 | 5.37 | 5.21 | 501,900 |
| Feb 08, 2024 | 5.40 | 5.41 | 5.35 | 5.37 | 5.21 | 746,600 |
| Feb 07, 2024 | 5.37 | 5.41 | 5.37 | 5.40 | 5.24 | 552,200 |
| Feb 06, 2024 | 5.35 | 5.40 | 5.31 | 5.40 | 5.24 | 863,000 |
| Feb 05, 2024 | 5.39 | 5.39 | 5.28 | 5.32 | 5.17 | 1,097,800 |
| Feb 02, 2024 | 5.41 | 5.42 | 5.35 | 5.36 | 5.20 | 849,300 |
| Feb 01, 2024 | 5.42 | 5.44 | 5.39 | 5.43 | 5.27 | 819,100 |
| Jan 31, 2024 | 5.36 | 5.38 | 5.35 | 5.37 | 5.21 | 718,900 |
| Jan 30, 2024 | 5.30 | 5.35 | 5.30 | 5.35 | 5.20 | 553,000 |
| Jan 29, 2024 | 5.30 | 5.30 | 5.27 | 5.30 | 5.15 | 317,100 |
| Jan 26, 2024 | 5.28 | 5.29 | 5.24 | 5.29 | 5.14 | 813,500 |
| Jan 25, 2024 | 5.27 | 5.28 | 5.25 | 5.26 | 5.11 | 550,800 |
| Jan 24, 2024 | 5.30 | 5.30 | 5.26 | 5.27 | 5.12 | 626,900 |
| Jan 23, 2024 | 5.30 | 5.31 | 5.25 | 5.28 | 5.13 | 540,800 |
| Jan 22, 2024 | 5.27 | 5.31 | 5.25 | 5.29 | 5.14 | 623,400 |
| Jan 19, 2024 | 5.18 | 5.25 | 5.18 | 5.23 | 5.08 | 632,500 |
| Jan 18, 2024 | 5.21 | 5.23 | 5.17 | 5.18 | 5.03 | 733,700 |
| Jan 17, 2024 | 5.20 | 5.22 | 5.19 | 5.19 | 5.04 | 840,600 |
| Jan 16, 2024 | 5.23 | 5.25 | 5.20 | 5.22 | 5.07 | 1,123,300 |
| Jan 12, 2024 | 5.27 | 5.29 | 5.23 | 5.24 | 5.09 | 1,000,100 |
| Jan 11, 2024 | 5.27 | 5.32 | 5.24 | 5.32 | 5.17 | 570,200 |
| Jan 11, 2024 | 0.054 Dividend | |||||
| Jan 10, 2024 | 5.35 | 5.35 | 5.31 | 5.34 | 5.13 | 1,320,500 |
| Jan 09, 2024 | 5.36 | 5.36 | 5.32 | 5.34 | 5.13 | 1,115,700 |
| Jan 08, 2024 | 5.29 | 5.36 | 5.28 | 5.36 | 5.15 | 784,600 |
| Jan 05, 2024 | 5.25 | 5.30 | 5.24 | 5.29 | 5.08 | 718,500 |
| Jan 04, 2024 | 5.21 | 5.29 | 5.20 | 5.29 | 5.08 | 1,003,900 |
| Jan 03, 2024 | 5.27 | 5.28 | 5.21 | 5.23 | 5.03 | 716,000 |
| Jan 02, 2024 | 5.22 | 5.33 | 5.21 | 5.29 | 5.08 | 885,300 |
| Dec 29, 2023 | 5.23 | 5.24 | 5.21 | 5.22 | 5.02 | 798,600 |
| Dec 28, 2023 | 5.17 | 5.20 | 5.14 | 5.20 | 5.00 | 672,500 |
| Dec 27, 2023 | 5.15 | 5.17 | 5.14 | 5.16 | 4.96 | 706,600 |
| Dec 26, 2023 | 5.14 | 5.16 | 5.12 | 5.15 | 4.95 | 1,055,300 |
| Dec 22, 2023 | 5.16 | 5.17 | 5.11 | 5.13 | 4.93 | 837,600 |
| Dec 21, 2023 | 5.17 | 5.17 | 5.11 | 5.13 | 4.93 | 818,500 |
| Dec 20, 2023 | 5.17 | 5.17 | 5.12 | 5.14 | 4.94 | 820,100 |
| Dec 19, 2023 | 5.19 | 5.20 | 5.15 | 5.16 | 4.96 | 1,025,900 |
| Dec 18, 2023 | 5.28 | 5.29 | 5.16 | 5.19 | 4.99 | 986,300 |
| Dec 15, 2023 | 5.30 | 5.31 | 5.25 | 5.25 | 5.05 | 486,100 |
| Dec 14, 2023 | 5.24 | 5.31 | 5.23 | 5.30 | 5.09 | 913,500 |
| Dec 14, 2023 | 0.054 Dividend | |||||
| Dec 13, 2023 | 5.17 | 5.28 | 5.13 | 5.28 | 5.02 | 934,200 |
| Dec 12, 2023 | 5.19 | 5.19 | 5.15 | 5.16 | 4.91 | 497,200 |
| Dec 11, 2023 | 5.20 | 5.21 | 5.16 | 5.18 | 4.93 | 726,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.