Nuveen Credit Strategies Income Fund (JQC)
5.1600
+0.0300 (0.58%)
NYSE · Last Trade: Feb 1st, 4:37 AM EST
Historical Prices For Nuveen Credit Strategies Income Fund (JQC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2026 | 5.11 | 5.16 | 5.11 | 5.16 | 671,568 | 5.16 |
| 1/29/2026 | 5.11 | 5.13 | 5.10 | 5.13 | 664,328 | 5.13 |
| 1/28/2026 | 5.10 | 5.13 | 5.10 | 5.13 | 550,414 | 5.13 |
| 1/27/2026 | 5.12 | 5.12 | 5.10 | 5.12 | 513,946 | 5.12 |
| 1/26/2026 | 5.13 | 5.14 | 5.10 | 5.11 | 507,793 | 5.11 |
| 1/23/2026 | 5.13 | 5.15 | 5.12 | 5.14 | 779,459 | 5.14 |
| 1/22/2026 | 5.08 | 5.13 | 5.08 | 5.13 | 1,023,182 | 5.13 |
| 1/21/2026 | 5.08 | 5.11 | 5.07 | 5.08 | 1,690,704 | 5.08 |
| 1/20/2026 | 5.05 | 5.11 | 5.04 | 5.11 | 842,516 | 5.11 |
| 1/16/2026 | 5.08 | 5.10 | 5.06 | 5.06 | 1,145,107 | 5.06 |
| 1/15/2026 | 5.15 | 5.15 | 5.07 | 5.10 | 1,623,986 | 5.10 |
| 1/14/2026 | 5.14 | 5.18 | 5.14 | 5.18 | 1,333,894 | 5.13 |
| 1/13/2026 | 5.16 | 5.16 | 5.14 | 5.16 | 1,205,130 | 5.11 |
| 1/12/2026 | 5.09 | 5.14 | 5.09 | 5.14 | 1,376,573 | 5.09 |
| 1/09/2026 | 5.12 | 5.12 | 5.09 | 5.09 | 484,659 | 5.04 |
| 1/08/2026 | 5.12 | 5.14 | 5.09 | 5.11 | 804,776 | 5.06 |
| 1/07/2026 | 5.13 | 5.13 | 5.07 | 5.11 | 1,166,737 | 5.06 |
| 1/06/2026 | 5.07 | 5.11 | 5.06 | 5.11 | 891,356 | 5.06 |
| 1/05/2026 | 5.04 | 5.06 | 5.01 | 5.06 | 961,994 | 5.01 |
| 1/02/2026 | 5.02 | 5.04 | 5.01 | 5.03 | 746,463 | 4.98 |
| 12/31/2025 | 5.02 | 5.04 | 5.01 | 5.02 | 2,315,739 | 4.97 |
| 12/30/2025 | 5.04 | 5.06 | 5.01 | 5.02 | 1,592,598 | 4.97 |
| 12/29/2025 | 5.01 | 5.05 | 5.01 | 5.04 | 1,034,556 | 4.99 |
| 12/26/2025 | 5.05 | 5.05 | 5.05 | 5.05 | 785,125 | 5.00 |
| 12/24/2025 | 5.02 | 5.05 | 5.02 | 5.05 | 477,520 | 5.00 |
| 12/23/2025 | 5.00 | 5.03 | 5.00 | 5.00 | 985,442 | 4.95 |
| 12/22/2025 | 5.00 | 5.01 | 4.99 | 4.99 | 1,277,009 | 4.94 |
| 12/19/2025 | 4.99 | 5.01 | 4.99 | 5.01 | 823,768 | 4.96 |
| 12/18/2025 | 4.99 | 5.02 | 4.97 | 5.02 | 1,323,073 | 4.97 |
| 12/17/2025 | 4.99 | 5.00 | 4.96 | 4.97 | 1,238,867 | 4.92 |
| 12/16/2025 | 5.00 | 5.02 | 4.97 | 5.00 | 1,212,264 | 4.95 |
| 12/15/2025 | 5.01 | 5.03 | 4.98 | 5.03 | 700,123 | 4.98 |
| 12/12/2025 | 5.04 | 5.05 | 5.03 | 5.04 | 706,398 | 4.93 |
| 12/11/2025 | 5.04 | 5.07 | 5.04 | 5.05 | 503,505 | 4.94 |
| 12/10/2025 | 5.07 | 5.08 | 5.05 | 5.06 | 924,964 | 4.95 |
| 12/09/2025 | 5.02 | 5.07 | 5.02 | 5.04 | 957,181 | 4.93 |
| 12/08/2025 | 5.03 | 5.07 | 5.00 | 5.04 | 1,493,553 | 4.93 |
| 12/05/2025 | 5.12 | 5.12 | 5.06 | 5.06 | 736,847 | 4.95 |
| 12/04/2025 | 5.08 | 5.12 | 5.08 | 5.11 | 664,077 | 5.00 |
| 12/03/2025 | 5.10 | 5.10 | 5.06 | 5.08 | 589,810 | 4.97 |
| 12/02/2025 | 5.12 | 5.12 | 5.08 | 5.08 | 703,259 | 4.97 |
| 12/01/2025 | 5.10 | 5.12 | 5.08 | 5.10 | 972,661 | 4.99 |
| 11/28/2025 | 5.08 | 5.13 | 5.07 | 5.09 | 505,723 | 4.98 |
| 11/26/2025 | 5.05 | 5.10 | 5.05 | 5.08 | 517,883 | 4.97 |
| 11/25/2025 | 5.03 | 5.08 | 5.02 | 5.06 | 704,703 | 4.95 |
| 11/24/2025 | 4.98 | 5.03 | 4.97 | 5.02 | 672,179 | 4.91 |
| 11/21/2025 | 4.94 | 4.98 | 4.94 | 4.96 | 816,419 | 4.86 |
| 11/20/2025 | 4.98 | 5.00 | 4.94 | 4.95 | 1,378,725 | 4.85 |
| 11/19/2025 | 4.96 | 4.99 | 4.96 | 4.97 | 921,662 | 4.87 |
| 11/18/2025 | 5.00 | 5.00 | 4.96 | 4.98 | 966,761 | 4.88 |
| 11/17/2025 | 5.03 | 5.05 | 4.98 | 4.99 | 1,623,693 | 4.89 |
| 11/14/2025 | 5.04 | 5.06 | 5.03 | 5.05 | 727,365 | 4.94 |
| 11/13/2025 | 5.11 | 5.12 | 5.09 | 5.10 | 500,843 | 4.94 |
| 11/12/2025 | 5.12 | 5.13 | 5.10 | 5.13 | 763,221 | 4.97 |
| 11/11/2025 | 5.09 | 5.12 | 5.08 | 5.10 | 966,475 | 4.94 |
| 11/10/2025 | 5.11 | 5.12 | 5.09 | 5.11 | 521,595 | 4.95 |
| 11/07/2025 | 5.11 | 5.12 | 5.06 | 5.10 | 739,182 | 4.94 |
| 11/06/2025 | 5.13 | 5.13 | 5.10 | 5.10 | 604,729 | 4.94 |
| 11/05/2025 | 5.11 | 5.16 | 5.09 | 5.13 | 800,171 | 4.97 |
| 11/04/2025 | 5.09 | 5.13 | 5.05 | 5.12 | 1,056,904 | 4.96 |
| 11/03/2025 | 5.13 | 5.13 | 5.08 | 5.12 | 916,726 | 4.96 |