Nuveen Credit Strategies Income Fund (JQC)
5.1300
+0.0200 (0.39%)
NYSE · Last Trade: Nov 3rd, 12:42 AM EST
Historical Prices For Nuveen Credit Strategies Income Fund (JQC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/31/2025 | 5.14 | 5.14 | 5.10 | 5.13 | 1,021,778 | 5.13 |
| 10/30/2025 | 5.11 | 5.13 | 5.08 | 5.11 | 705,714 | 5.11 |
| 10/29/2025 | 5.16 | 5.16 | 5.10 | 5.11 | 678,070 | 5.11 |
| 10/28/2025 | 5.11 | 5.14 | 5.09 | 5.14 | 610,467 | 5.14 |
| 10/27/2025 | 5.09 | 5.11 | 5.08 | 5.09 | 873,955 | 5.09 |
| 10/24/2025 | 5.09 | 5.13 | 5.07 | 5.10 | 816,834 | 5.10 |
| 10/23/2025 | 5.07 | 5.12 | 5.06 | 5.08 | 647,631 | 5.08 |
| 10/22/2025 | 5.09 | 5.12 | 5.08 | 5.09 | 772,433 | 5.09 |
| 10/21/2025 | 4.96 | 5.08 | 4.96 | 5.08 | 1,349,667 | 5.08 |
| 10/20/2025 | 4.97 | 4.99 | 4.96 | 4.98 | 1,125,977 | 4.98 |
| 10/17/2025 | 5.02 | 5.04 | 4.95 | 4.97 | 1,572,641 | 4.97 |
| 10/16/2025 | 5.09 | 5.12 | 5.00 | 5.03 | 950,665 | 5.03 |
| 10/15/2025 | 5.11 | 5.12 | 5.09 | 5.09 | 505,818 | 5.09 |
| 10/14/2025 | 5.19 | 5.20 | 5.14 | 5.14 | 701,968 | 5.09 |
| 10/13/2025 | 5.24 | 5.25 | 5.17 | 5.20 | 645,090 | 5.15 |
| 10/10/2025 | 5.29 | 5.29 | 5.17 | 5.18 | 954,424 | 5.13 |
| 10/09/2025 | 5.29 | 5.29 | 5.26 | 5.27 | 584,260 | 5.21 |
| 10/08/2025 | 5.24 | 5.27 | 5.20 | 5.27 | 707,445 | 5.21 |
| 10/07/2025 | 5.17 | 5.23 | 5.16 | 5.23 | 997,293 | 5.18 |
| 10/06/2025 | 5.21 | 5.21 | 5.12 | 5.17 | 1,334,853 | 5.12 |
| 10/03/2025 | 5.31 | 5.31 | 5.21 | 5.23 | 897,397 | 5.18 |
| 10/02/2025 | 5.32 | 5.33 | 5.28 | 5.28 | 776,399 | 5.22 |
| 10/01/2025 | 5.33 | 5.35 | 5.27 | 5.35 | 1,344,792 | 5.29 |
| 9/30/2025 | 5.26 | 5.28 | 5.21 | 5.27 | 1,852,377 | 5.21 |
| 9/29/2025 | 5.25 | 5.26 | 5.18 | 5.25 | 1,024,002 | 5.19 |
| 9/26/2025 | 5.29 | 5.29 | 5.20 | 5.21 | 891,425 | 5.16 |
| 9/25/2025 | 5.32 | 5.32 | 5.25 | 5.27 | 518,350 | 5.21 |
| 9/24/2025 | 5.36 | 5.36 | 5.29 | 5.32 | 467,097 | 5.26 |
| 9/23/2025 | 5.35 | 5.36 | 5.33 | 5.34 | 374,809 | 5.28 |
| 9/22/2025 | 5.37 | 5.37 | 5.33 | 5.35 | 493,224 | 5.29 |
| 9/19/2025 | 5.38 | 5.38 | 5.32 | 5.35 | 637,695 | 5.29 |
| 9/18/2025 | 5.37 | 5.37 | 5.33 | 5.36 | 1,187,676 | 5.30 |
| 9/17/2025 | 5.41 | 5.41 | 5.35 | 5.35 | 845,428 | 5.29 |
| 9/16/2025 | 5.43 | 5.45 | 5.39 | 5.39 | 813,869 | 5.33 |
| 9/15/2025 | 5.45 | 5.46 | 5.42 | 5.43 | 870,017 | 5.37 |
| 9/12/2025 | 5.49 | 5.49 | 5.47 | 5.49 | 370,832 | 5.38 |
| 9/11/2025 | 5.48 | 5.49 | 5.47 | 5.47 | 556,865 | 5.36 |
| 9/10/2025 | 5.50 | 5.50 | 5.48 | 5.50 | 766,043 | 5.39 |
| 9/09/2025 | 5.50 | 5.50 | 5.48 | 5.48 | 474,988 | 5.37 |
| 9/08/2025 | 5.48 | 5.49 | 5.45 | 5.49 | 531,324 | 5.38 |
| 9/05/2025 | 5.48 | 5.49 | 5.45 | 5.45 | 825,735 | 5.34 |
| 9/04/2025 | 5.49 | 5.50 | 5.48 | 5.48 | 434,249 | 5.37 |
| 9/03/2025 | 5.55 | 5.55 | 5.49 | 5.49 | 689,435 | 5.38 |
| 9/02/2025 | 5.52 | 5.55 | 5.50 | 5.55 | 660,113 | 5.44 |
| 8/29/2025 | 5.50 | 5.52 | 5.48 | 5.51 | 666,396 | 5.40 |
| 8/28/2025 | 5.52 | 5.53 | 5.50 | 5.51 | 409,280 | 5.40 |
| 8/27/2025 | 5.55 | 5.57 | 5.50 | 5.50 | 817,730 | 5.39 |
| 8/26/2025 | 5.54 | 5.57 | 5.53 | 5.57 | 453,505 | 5.46 |
| 8/25/2025 | 5.52 | 5.55 | 5.50 | 5.55 | 524,466 | 5.44 |
| 8/22/2025 | 5.52 | 5.53 | 5.49 | 5.49 | 542,417 | 5.38 |
| 8/21/2025 | 5.51 | 5.51 | 5.50 | 5.50 | 627,162 | 5.39 |
| 8/20/2025 | 5.52 | 5.53 | 5.50 | 5.51 | 379,747 | 5.40 |
| 8/19/2025 | 5.51 | 5.53 | 5.49 | 5.51 | 700,307 | 5.40 |
| 8/18/2025 | 5.49 | 5.50 | 5.47 | 5.50 | 451,952 | 5.39 |
| 8/15/2025 | 5.46 | 5.58 | 5.45 | 5.49 | 1,064,892 | 5.38 |
| 8/14/2025 | 5.50 | 5.52 | 5.49 | 5.49 | 579,206 | 5.33 |
| 8/13/2025 | 5.52 | 5.53 | 5.48 | 5.50 | 642,585 | 5.34 |
| 8/12/2025 | 5.52 | 5.52 | 5.49 | 5.50 | 731,522 | 5.34 |
| 8/11/2025 | 5.53 | 5.53 | 5.50 | 5.51 | 449,204 | 5.35 |
| 8/08/2025 | 5.53 | 5.54 | 5.51 | 5.53 | 323,999 | 5.36 |
| 8/07/2025 | 5.53 | 5.55 | 5.49 | 5.51 | 664,169 | 5.35 |
| 8/06/2025 | 5.51 | 5.51 | 5.49 | 5.51 | 661,089 | 5.35 |
| 8/05/2025 | 5.50 | 5.50 | 5.48 | 5.48 | 396,236 | 5.32 |
| 8/04/2025 | 5.51 | 5.55 | 5.48 | 5.50 | 546,601 | 5.34 |