Nuveen Credit Strategies Income Fund (JQC)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.527240773286 | 5.69 | 5.81 | 5.6513 | 736399 | 5.7155396 | CS |
| 4 | -0.17 | -2.88624787776 | 5.89 | 5.91 | 5.65 | 728042 | 5.75781642 | CS |
| 12 | 0.08 | 1.41843971631 | 5.64 | 5.91 | 5.37 | 671847 | 5.69999383 | CS |
| 26 | 0.18 | 3.24909747292 | 5.54 | 5.91 | 5.3 | 592425 | 5.64470653 | CS |
| 52 | 0.78 | 15.7894736842 | 4.94 | 5.91 | 4.82 | 623991 | 5.4366365 | CS |
| 156 | -0.8 | -12.2699386503 | 6.52 | 6.61 | 4.82 | 559290 | 5.52479208 | CS |
| 260 | -1.74 | -23.3243967828 | 7.46 | 7.74 | 3.75 | 656371 | 5.9770013 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727995200 | 5.66 | -0.04 | -0.70 | 5.68 | 5.69 | 5.6513 | 669429 |
| 1727908800 | 5.7 | -0.02 | -0.35 | 5.7203 | 5.7203 | 5.67 | 574178 |
| 1727822400 | 5.72 | -0.07 | -1.21 | 5.8099999 | 5.8099999 | 5.7 | 1001615 |
| 1727735520 | 5.79 | 0.09 | 1.58 | 5.705 | 5.79 | 5.7 | 694295 |
| 1727476800 | 5.7 | 0.01 | 0.18 | 5.69 | 5.72 | 5.68 | 606338 |
| 1727390400 | 5.69 | -0.05 | -0.87 | 5.74 | 5.7699999 | 5.69 | 457610 |
| 1727304000 | 5.74 | 0.03 | 0.53 | 5.72 | 5.75 | 5.68 | 635895 |
| 1727217600 | 5.71 | 0.04 | 0.71 | 5.65 | 5.71 | 5.65 | 440553 |
| 1727131200 | 5.67 | -0.02 | -0.35 | 5.67 | 5.68 | 5.65 | 513465 |
| 1726872000 | 5.69 | 0.02 | 0.35 | 5.7 | 5.7 | 5.67 | 339892 |
| 1726785600 | 5.67 | -0.03 | -0.53 | 5.73 | 5.73 | 5.67 | 920881 |
| 1726699200 | 5.7 | 0 | 0.00 | 5.71 | 5.73 | 5.68 | 630982 |
| 1726612800 | 5.7 | -0.01 | -0.18 | 5.71 | 5.745 | 5.7 | 525623 |
| 1726526400 | 5.71 | -0.03 | -0.52 | 5.765 | 5.76805 | 5.66 | 1276566 |
| 1726267200 | 5.74 | -0.11 | -1.88 | 5.8198 | 5.83 | 5.73 | 797605 |
| 1726180800 | 5.85 | -0.06 | -1.02 | 5.8967 | 5.91 | 5.83 | 1143320 |
| 1726094400 | 5.91 | 0.01 | 0.17 | 5.9 | 5.91 | 5.835 | 1174595 |
| 1726008000 | 5.9 | 0.03 | 0.51 | 5.91 | 5.91 | 5.83 | 873445 |
| 1725921600 | 5.87 | 0.01 | 0.17 | 5.84 | 5.87 | 5.83 | 454582 |
| 1725662400 | 5.86 | -0.02 | -0.34 | 5.8891 | 5.89 | 5.85 | 421480 |
| 1725576000 | 5.88 | 0.03 | 0.51 | 5.86 | 5.88 | 5.835 | 831705 |
| 1725489600 | 5.85 | 0.04 | 0.69 | 5.8099999 | 5.86 | 5.8000999 | 787210 |
| 1725403200 | 5.8099999 | 0.03 | 0.52 | 5.8 | 5.82 | 5.7699999 | 803697 |
| 1725057600 | 5.78 | 0.03 | 0.52 | 5.7699999 | 5.8 | 5.76 | 603152 |
| 1724971200 | 5.75 | 0.02 | 0.35 | 5.75 | 5.76 | 5.73 | 285260 |
| 1724884800 | 5.73 | -0.03 | -0.52 | 5.78 | 5.78 | 5.725 | 382615 |
| 1724798400 | 5.76 | -0.02 | -0.35 | 5.7699999 | 5.78 | 5.7505 | 544364 |
| 1724712000 | 5.78 | 0.03 | 0.52 | 5.78 | 5.78 | 5.75 | 444957 |
| 1724452800 | 5.75 | 0.04 | 0.70 | 5.73 | 5.75 | 5.7093 | 418199 |
| 1724366400 | 5.71 | -0.03 | -0.52 | 5.74 | 5.7699999 | 5.68 | 732220 |
| 1724280000 | 5.74 | 0.02 | 0.35 | 5.73 | 5.74 | 5.715 | 306650 |
| 1724193600 | 5.72 | -0.02 | -0.35 | 5.74 | 5.74 | 5.7 | 410119 |
| 1724107200 | 5.74 | 0.02 | 0.35 | 5.75 | 5.75 | 5.71 | 560683 |
| 1723848000 | 5.72 | 0.06 | 1.06 | 5.73 | 5.78 | 5.71 | 1115280 |
| 1723761600 | 5.66 | -0.03 | -0.53 | 5.66 | 5.68 | 5.63 | 484752 |
| 1723675200 | 5.69 | 0.05 | 0.89 | 5.68 | 5.71 | 5.66 | 530989 |
| 1723588800 | 5.64 | -0.01 | -0.18 | 5.6701 | 5.69 | 5.64 | 603095 |
| 1723502400 | 5.65 | 0.01 | 0.18 | 5.67 | 5.6799 | 5.64 | 547622 |
| 1723243200 | 5.64 | 0.03 | 0.53 | 5.61 | 5.66 | 5.58 | 853940 |
| 1723156800 | 5.61 | 0.04 | 0.72 | 5.6 | 5.61 | 5.554 | 416779 |
| 1723070400 | 5.57 | 0.04 | 0.72 | 5.58 | 5.6 | 5.53 | 750229 |
| 1722984000 | 5.53 | 0.09 | 1.65 | 5.49 | 5.53 | 5.46 | 726983 |
| 1722897600 | 5.44 | -0.19 | -3.37 | 5.5 | 5.5 | 5.37 | 1590169 |
| 1722638400 | 5.63 | -0.09 | -1.57 | 5.68 | 5.69 | 5.61 | 770590 |
| 1722552000 | 5.72 | -0.01 | -0.17 | 5.7699999 | 5.7699999 | 5.68 | 669426 |
| 1722465600 | 5.73 | 0.05 | 0.88 | 5.74 | 5.74 | 5.7 | 808829 |
| 1722379200 | 5.68 | 0.03 | 0.53 | 5.68 | 5.7 | 5.66 | 441863 |
| 1722292800 | 5.65 | 0 | 0.00 | 5.65 | 5.68 | 5.6299 | 420777 |
| 1722033600 | 5.65 | 0.06 | 1.07 | 5.63 | 5.65 | 5.62 | 262124 |
| 1721947200 | 5.59 | -0.03 | -0.53 | 5.63 | 5.64 | 5.59 | 304299 |
| 1721860800 | 5.62 | -0.03 | -0.53 | 5.63 | 5.65 | 5.605 | 332178 |
| 1721774400 | 5.65 | 0.05 | 0.89 | 5.62 | 5.66 | 5.6 | 413723 |
| 1721688000 | 5.6 | 0 | 0.00 | 5.63 | 5.65 | 5.6 | 415249 |
| 1721428800 | 5.6 | 0.03 | 0.54 | 5.585 | 5.6 | 5.5599999 | 433444 |
| 1721342400 | 5.57 | -0.05 | -0.89 | 5.64 | 5.64 | 5.55 | 503412 |
| 1721256000 | 5.62 | 0.02 | 0.36 | 5.61 | 5.635 | 5.6 | 300488 |
| 1721169600 | 5.6 | 0.02 | 0.36 | 5.61 | 5.6599 | 5.59 | 1099104 |
| 1721083200 | 5.58 | -0.08 | -1.41 | 5.64 | 5.7 | 5.58 | 1319780 |
| 1720824000 | 5.66 | 0 | 0.00 | 5.64 | 5.69 | 5.63 | 983679 |
| 1720737600 | 5.66 | 0.02 | 0.35 | 5.65 | 5.67 | 5.61 | 826982 |
| 1720651200 | 5.64 | -0.03 | -0.53 | 5.66 | 5.6987 | 5.64 | 757223 |
| 1720564800 | 5.67 | -0.05 | -0.87 | 5.74 | 5.75 | 5.67 | 657179 |
| 1720478400 | 5.72 | 0.06 | 1.06 | 5.67 | 5.725 | 5.65 | 675588 |
| 1720219200 | 5.66 | -0.01 | -0.18 | 5.68 | 5.69 | 5.63 | 396154 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
