Nuveen Credit Strategies Income Fund (JQC)
5.5008
-0.0292 (-0.53%)
NYSE · Last Trade: Aug 1st, 10:03 AM EDT
Historical Prices For Nuveen Credit Strategies Income Fund (JQC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2025 | 5.52 | 5.53 | 5.51 | 5.53 | 515,978 | 5.53 |
| 7/30/2025 | 5.53 | 5.53 | 5.50 | 5.52 | 482,687 | 5.52 |
| 7/29/2025 | 5.52 | 5.53 | 5.50 | 5.52 | 303,958 | 5.52 |
| 7/28/2025 | 5.51 | 5.52 | 5.50 | 5.51 | 379,602 | 5.51 |
| 7/25/2025 | 5.49 | 5.53 | 5.48 | 5.51 | 584,870 | 5.51 |
| 7/24/2025 | 5.49 | 5.50 | 5.47 | 5.48 | 595,938 | 5.48 |
| 7/23/2025 | 5.46 | 5.48 | 5.46 | 5.46 | 553,011 | 5.46 |
| 7/22/2025 | 5.48 | 5.49 | 5.46 | 5.46 | 409,858 | 5.46 |
| 7/21/2025 | 5.49 | 5.50 | 5.46 | 5.47 | 553,450 | 5.47 |
| 7/18/2025 | 5.44 | 5.52 | 5.41 | 5.50 | 3,824,426 | 5.50 |
| 7/17/2025 | 5.43 | 5.46 | 5.42 | 5.44 | 635,892 | 5.44 |
| 7/16/2025 | 5.45 | 5.46 | 5.42 | 5.43 | 675,000 | 5.43 |
| 7/15/2025 | 5.48 | 5.48 | 5.41 | 5.46 | 1,172,662 | 5.46 |
| 7/14/2025 | 5.49 | 5.51 | 5.48 | 5.50 | 734,412 | 5.45 |
| 7/11/2025 | 5.48 | 5.49 | 5.45 | 5.48 | 663,082 | 5.43 |
| 7/10/2025 | 5.48 | 5.48 | 5.46 | 5.47 | 644,935 | 5.42 |
| 7/09/2025 | 5.48 | 5.49 | 5.45 | 5.46 | 703,022 | 5.41 |
| 7/08/2025 | 5.45 | 5.46 | 5.42 | 5.46 | 613,618 | 5.41 |
| 7/07/2025 | 5.47 | 5.47 | 5.43 | 5.43 | 682,660 | 5.38 |
| 7/03/2025 | 5.47 | 5.48 | 5.45 | 5.47 | 545,428 | 5.42 |
| 7/02/2025 | 5.43 | 5.46 | 5.43 | 5.46 | 899,863 | 5.41 |
| 7/01/2025 | 5.42 | 5.45 | 5.40 | 5.45 | 1,143,168 | 5.40 |
| 6/30/2025 | 5.38 | 5.40 | 5.38 | 5.39 | 845,904 | 5.34 |
| 6/27/2025 | 5.37 | 5.37 | 5.34 | 5.37 | 664,012 | 5.32 |
| 6/26/2025 | 5.36 | 5.36 | 5.35 | 5.35 | 522,025 | 5.30 |
| 6/25/2025 | 5.33 | 5.34 | 5.30 | 5.34 | 623,830 | 5.29 |
| 6/24/2025 | 5.29 | 5.31 | 5.28 | 5.31 | 693,343 | 5.26 |
| 6/23/2025 | 5.29 | 5.29 | 5.25 | 5.28 | 441,221 | 5.23 |
| 6/20/2025 | 5.30 | 5.31 | 5.27 | 5.27 | 576,838 | 5.22 |
| 6/18/2025 | 5.31 | 5.31 | 5.27 | 5.28 | 442,832 | 5.23 |
| 6/17/2025 | 5.31 | 5.31 | 5.28 | 5.30 | 460,201 | 5.25 |
| 6/16/2025 | 5.34 | 5.34 | 5.29 | 5.30 | 437,441 | 5.25 |
| 6/13/2025 | 5.33 | 5.34 | 5.29 | 5.32 | 535,300 | 5.27 |
| 6/12/2025 | 5.38 | 5.39 | 5.36 | 5.37 | 600,576 | 5.26 |
| 6/11/2025 | 5.38 | 5.38 | 5.34 | 5.38 | 787,880 | 5.27 |
| 6/10/2025 | 5.36 | 5.36 | 5.34 | 5.36 | 495,723 | 5.25 |
| 6/09/2025 | 5.34 | 5.36 | 5.34 | 5.34 | 828,578 | 5.23 |
| 6/06/2025 | 5.33 | 5.34 | 5.31 | 5.34 | 299,691 | 5.23 |
| 6/05/2025 | 5.30 | 5.33 | 5.30 | 5.32 | 529,310 | 5.21 |
| 6/04/2025 | 5.31 | 5.32 | 5.29 | 5.31 | 577,824 | 5.20 |
| 6/03/2025 | 5.28 | 5.31 | 5.27 | 5.31 | 700,184 | 5.20 |
| 6/02/2025 | 5.24 | 5.28 | 5.24 | 5.28 | 724,203 | 5.18 |
| 5/30/2025 | 5.24 | 5.26 | 5.22 | 5.23 | 1,069,786 | 5.13 |
| 5/29/2025 | 5.25 | 5.25 | 5.22 | 5.24 | 813,583 | 5.14 |
| 5/28/2025 | 5.25 | 5.27 | 5.23 | 5.25 | 750,322 | 5.15 |
| 5/27/2025 | 5.26 | 5.27 | 5.22 | 5.24 | 605,830 | 5.14 |
| 5/23/2025 | 5.20 | 5.23 | 5.20 | 5.22 | 347,422 | 5.12 |
| 5/22/2025 | 5.24 | 5.26 | 5.20 | 5.22 | 541,255 | 5.12 |
| 5/21/2025 | 5.27 | 5.27 | 5.21 | 5.23 | 533,457 | 5.13 |
| 5/20/2025 | 5.26 | 5.26 | 5.23 | 5.25 | 566,810 | 5.15 |
| 5/19/2025 | 5.30 | 5.30 | 5.23 | 5.25 | 989,857 | 5.15 |
| 5/16/2025 | 5.33 | 5.33 | 5.29 | 5.31 | 407,823 | 5.20 |
| 5/15/2025 | 5.32 | 5.33 | 5.29 | 5.31 | 1,245,943 | 5.20 |
| 5/14/2025 | 5.36 | 5.37 | 5.33 | 5.37 | 703,288 | 5.21 |
| 5/13/2025 | 5.35 | 5.35 | 5.30 | 5.35 | 748,411 | 5.19 |
| 5/12/2025 | 5.35 | 5.35 | 5.27 | 5.34 | 1,092,149 | 5.18 |
| 5/09/2025 | 5.21 | 5.27 | 5.20 | 5.25 | 966,058 | 5.09 |
| 5/08/2025 | 5.33 | 5.33 | 5.20 | 5.20 | 1,252,895 | 5.05 |
| 5/07/2025 | 5.31 | 5.33 | 5.29 | 5.29 | 1,198,648 | 5.13 |
| 5/06/2025 | 5.37 | 5.37 | 5.26 | 5.29 | 2,063,490 | 5.13 |
| 5/05/2025 | 5.36 | 5.40 | 5.34 | 5.39 | 1,061,897 | 5.23 |
| 5/02/2025 | 5.35 | 5.37 | 5.33 | 5.36 | 729,176 | 5.20 |
| 5/01/2025 | 5.31 | 5.39 | 5.24 | 5.34 | 1,979,314 | 5.18 |