Nuveen Credit Strategies Income Fund (JQC)
5.2950
+0.0250 (0.47%)
NYSE · Last Trade: May 1st, 9:58 AM EDT
Historical Prices For Nuveen Credit Strategies Income Fund (JQC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 5.15 | 5.28 | 5.11 | 5.27 | 2,364,183 | 5.27 |
| 4/29/2025 | 5.14 | 5.17 | 5.11 | 5.16 | 1,757,805 | 5.16 |
| 4/28/2025 | 5.10 | 5.16 | 5.10 | 5.13 | 906,731 | 5.13 |
| 4/25/2025 | 5.15 | 5.16 | 5.10 | 5.10 | 1,010,450 | 5.10 |
| 4/24/2025 | 5.11 | 5.14 | 5.08 | 5.10 | 1,371,531 | 5.10 |
| 4/23/2025 | 5.09 | 5.12 | 5.07 | 5.10 | 978,214 | 5.10 |
| 4/22/2025 | 5.06 | 5.06 | 5.02 | 5.05 | 666,233 | 5.05 |
| 4/21/2025 | 5.04 | 5.08 | 5.00 | 5.02 | 1,048,478 | 5.02 |
| 4/17/2025 | 5.08 | 5.09 | 5.00 | 5.01 | 2,069,961 | 5.01 |
| 4/16/2025 | 5.10 | 5.10 | 5.05 | 5.05 | 1,477,815 | 5.05 |
| 4/15/2025 | 4.97 | 5.19 | 4.97 | 5.12 | 2,576,499 | 5.12 |
| 4/14/2025 | 5.05 | 5.09 | 5.02 | 5.03 | 959,941 | 4.98 |
| 4/11/2025 | 4.94 | 5.05 | 4.90 | 5.02 | 867,652 | 4.97 |
| 4/10/2025 | 5.15 | 5.15 | 4.92 | 4.95 | 1,002,795 | 4.90 |
| 4/09/2025 | 4.92 | 5.20 | 4.87 | 5.20 | 3,017,648 | 5.14 |
| 4/08/2025 | 4.93 | 5.09 | 4.85 | 4.90 | 1,465,668 | 4.85 |
| 4/07/2025 | 4.76 | 4.99 | 4.60 | 4.83 | 2,260,349 | 4.78 |
| 4/04/2025 | 5.16 | 5.20 | 4.94 | 4.97 | 2,493,851 | 4.92 |
| 4/03/2025 | 5.28 | 5.29 | 5.24 | 5.24 | 1,016,567 | 5.18 |
| 4/02/2025 | 5.34 | 5.34 | 5.32 | 5.32 | 587,443 | 5.26 |
| 4/01/2025 | 5.36 | 5.40 | 5.34 | 5.34 | 909,991 | 5.28 |
| 3/31/2025 | 5.30 | 5.41 | 5.27 | 5.38 | 3,061,271 | 5.32 |
| 3/28/2025 | 5.36 | 5.41 | 5.35 | 5.38 | 1,545,667 | 5.32 |
| 3/27/2025 | 5.38 | 5.38 | 5.31 | 5.35 | 1,683,730 | 5.29 |
| 3/26/2025 | 5.37 | 5.38 | 5.32 | 5.37 | 1,167,683 | 5.31 |
| 3/25/2025 | 5.33 | 5.37 | 5.32 | 5.37 | 1,443,881 | 5.31 |
| 3/24/2025 | 5.35 | 5.36 | 5.28 | 5.30 | 1,785,422 | 5.24 |
| 3/21/2025 | 5.30 | 5.35 | 5.29 | 5.34 | 1,381,684 | 5.28 |
| 3/20/2025 | 5.38 | 5.38 | 5.31 | 5.36 | 4,469,208 | 5.30 |
| 3/19/2025 | 5.45 | 5.45 | 5.41 | 5.43 | 631,147 | 5.37 |
| 3/18/2025 | 5.45 | 5.45 | 5.41 | 5.42 | 374,364 | 5.36 |
| 3/17/2025 | 5.35 | 5.48 | 5.35 | 5.45 | 1,698,692 | 5.39 |
| 3/14/2025 | 5.49 | 5.51 | 5.48 | 5.51 | 330,615 | 5.45 |
| 3/13/2025 | 5.57 | 5.58 | 5.52 | 5.52 | 619,200 | 5.41 |
| 3/12/2025 | 5.54 | 5.57 | 5.50 | 5.57 | 601,159 | 5.46 |
| 3/11/2025 | 5.55 | 5.56 | 5.50 | 5.52 | 401,336 | 5.41 |
| 3/10/2025 | 5.58 | 5.58 | 5.53 | 5.54 | 700,806 | 5.43 |
| 3/07/2025 | 5.55 | 5.59 | 5.54 | 5.59 | 661,326 | 5.48 |
| 3/06/2025 | 5.55 | 5.58 | 5.53 | 5.56 | 410,258 | 5.45 |
| 3/05/2025 | 5.53 | 5.57 | 5.51 | 5.56 | 624,048 | 5.45 |
| 3/04/2025 | 5.50 | 5.54 | 5.47 | 5.53 | 925,941 | 5.42 |
| 3/03/2025 | 5.57 | 5.58 | 5.53 | 5.53 | 599,784 | 5.42 |
| 2/28/2025 | 5.51 | 5.55 | 5.50 | 5.55 | 641,683 | 5.44 |
| 2/27/2025 | 5.53 | 5.55 | 5.50 | 5.51 | 560,739 | 5.40 |
| 2/26/2025 | 5.53 | 5.55 | 5.52 | 5.53 | 661,597 | 5.42 |
| 2/25/2025 | 5.53 | 5.53 | 5.51 | 5.52 | 600,375 | 5.41 |
| 2/24/2025 | 5.53 | 5.54 | 5.51 | 5.51 | 697,872 | 5.40 |
| 2/21/2025 | 5.54 | 5.55 | 5.48 | 5.53 | 794,278 | 5.42 |
| 2/20/2025 | 5.56 | 5.57 | 5.52 | 5.55 | 531,932 | 5.44 |
| 2/19/2025 | 5.55 | 5.56 | 5.52 | 5.54 | 597,365 | 5.43 |
| 2/18/2025 | 5.57 | 5.58 | 5.53 | 5.55 | 521,766 | 5.44 |
| 2/14/2025 | 5.56 | 5.56 | 5.53 | 5.55 | 334,297 | 5.44 |
| 2/13/2025 | 5.58 | 5.59 | 5.56 | 5.59 | 445,430 | 5.42 |
| 2/12/2025 | 5.56 | 5.57 | 5.54 | 5.57 | 556,515 | 5.40 |
| 2/11/2025 | 5.52 | 5.57 | 5.51 | 5.57 | 737,555 | 5.40 |
| 2/10/2025 | 5.53 | 5.54 | 5.49 | 5.52 | 986,120 | 5.36 |
| 2/07/2025 | 5.59 | 5.60 | 5.47 | 5.53 | 1,705,469 | 5.36 |
| 2/06/2025 | 5.59 | 5.61 | 5.57 | 5.59 | 807,400 | 5.42 |
| 2/05/2025 | 5.57 | 5.60 | 5.57 | 5.57 | 487,717 | 5.40 |
| 2/04/2025 | 5.58 | 5.59 | 5.55 | 5.56 | 493,913 | 5.39 |
| 2/03/2025 | 5.55 | 5.58 | 5.52 | 5.57 | 801,682 | 5.40 |