Nuveen Credit Strategies Income Fund (JQC)
NYSE: JQC · Real-Time Price · USD
5.06
-0.05 (-0.98%)
Dec 5, 2025, 4:00 PM EST - Market closed
JQC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.12 | 5.12 | 5.06 | 5.06 | 5.06 | -0.98% | 736,791 |
| Dec 4, 2025 | 5.08 | 5.12 | 5.08 | 5.11 | 5.11 | 0.59% | 664,092 |
| Dec 3, 2025 | 5.10 | 5.10 | 5.06 | 5.08 | 5.08 | - | 589,907 |
| Dec 2, 2025 | 5.12 | 5.12 | 5.08 | 5.08 | 5.08 | -0.39% | 702,748 |
| Dec 1, 2025 | 5.10 | 5.12 | 5.08 | 5.10 | 5.10 | 0.20% | 972,703 |
| Nov 28, 2025 | 5.08 | 5.13 | 5.07 | 5.09 | 5.09 | 0.20% | 505,723 |
| Nov 26, 2025 | 5.05 | 5.10 | 5.05 | 5.08 | 5.08 | 0.40% | 517,883 |
| Nov 25, 2025 | 5.03 | 5.08 | 5.02 | 5.06 | 5.06 | 0.80% | 704,703 |
| Nov 24, 2025 | 4.98 | 5.03 | 4.97 | 5.02 | 5.02 | 1.21% | 672,184 |
| Nov 21, 2025 | 4.94 | 4.98 | 4.94 | 4.96 | 4.96 | 0.20% | 812,223 |
| Nov 20, 2025 | 4.98 | 5.00 | 4.94 | 4.95 | 4.95 | -0.40% | 1,378,725 |
| Nov 19, 2025 | 4.96 | 4.99 | 4.96 | 4.97 | 4.97 | -0.20% | 921,662 |
| Nov 18, 2025 | 5.00 | 5.00 | 4.96 | 4.98 | 4.98 | -0.20% | 966,771 |
| Nov 17, 2025 | 5.03 | 5.05 | 4.98 | 4.99 | 4.99 | -1.19% | 1,623,694 |
| Nov 14, 2025 | 5.04 | 5.06 | 5.03 | 5.05 | 5.05 | -0.98% | 727,365 |
| Nov 13, 2025 | 5.11 | 5.12 | 5.09 | 5.10 | 5.05 | -0.58% | 500,843 |
| Nov 12, 2025 | 5.12 | 5.13 | 5.10 | 5.13 | 5.08 | 0.59% | 763,296 |
| Nov 11, 2025 | 5.09 | 5.12 | 5.08 | 5.10 | 5.05 | -0.20% | 966,475 |
| Nov 10, 2025 | 5.11 | 5.12 | 5.09 | 5.11 | 5.06 | 0.20% | 521,595 |
| Nov 7, 2025 | 5.11 | 5.12 | 5.06 | 5.10 | 5.05 | - | 739,182 |
| Nov 6, 2025 | 5.13 | 5.13 | 5.10 | 5.10 | 5.05 | -0.58% | 604,729 |
| Nov 5, 2025 | 5.11 | 5.16 | 5.09 | 5.13 | 5.08 | 0.20% | 800,172 |
| Nov 4, 2025 | 5.09 | 5.13 | 5.05 | 5.12 | 5.07 | - | 1,056,905 |
| Nov 3, 2025 | 5.13 | 5.13 | 5.08 | 5.12 | 5.07 | -0.19% | 916,726 |
| Oct 31, 2025 | 5.14 | 5.14 | 5.10 | 5.13 | 5.08 | 0.39% | 1,021,778 |
| Oct 30, 2025 | 5.11 | 5.13 | 5.08 | 5.11 | 5.06 | - | 705,714 |
| Oct 29, 2025 | 5.16 | 5.16 | 5.10 | 5.11 | 5.06 | -0.58% | 678,070 |
| Oct 28, 2025 | 5.11 | 5.14 | 5.09 | 5.14 | 5.09 | 0.98% | 610,467 |
| Oct 27, 2025 | 5.09 | 5.11 | 5.08 | 5.09 | 5.04 | -0.20% | 873,955 |
| Oct 24, 2025 | 5.09 | 5.13 | 5.07 | 5.10 | 5.05 | 0.39% | 816,834 |
| Oct 23, 2025 | 5.07 | 5.12 | 5.06 | 5.08 | 5.03 | -0.20% | 647,632 |
| Oct 22, 2025 | 5.09 | 5.12 | 5.08 | 5.09 | 5.04 | 0.20% | 772,443 |
| Oct 21, 2025 | 4.96 | 5.08 | 4.96 | 5.08 | 5.03 | 2.01% | 1,349,667 |
| Oct 20, 2025 | 4.97 | 4.99 | 4.96 | 4.98 | 4.93 | 0.20% | 1,125,982 |
| Oct 17, 2025 | 5.02 | 5.04 | 4.95 | 4.97 | 4.92 | -1.19% | 1,572,641 |
| Oct 16, 2025 | 5.09 | 5.12 | 5.00 | 5.03 | 4.98 | -1.18% | 950,665 |
| Oct 15, 2025 | 5.11 | 5.12 | 5.09 | 5.09 | 5.04 | -0.97% | 505,818 |
| Oct 14, 2025 | 5.19 | 5.20 | 5.14 | 5.14 | 5.03 | -1.15% | 701,993 |
| Oct 13, 2025 | 5.24 | 5.25 | 5.17 | 5.20 | 5.09 | 0.39% | 645,090 |
| Oct 10, 2025 | 5.29 | 5.29 | 5.17 | 5.18 | 5.07 | -1.71% | 954,424 |
| Oct 9, 2025 | 5.29 | 5.29 | 5.26 | 5.27 | 5.16 | - | 584,260 |
| Oct 8, 2025 | 5.24 | 5.27 | 5.20 | 5.27 | 5.16 | 0.76% | 707,445 |
| Oct 7, 2025 | 5.17 | 5.23 | 5.16 | 5.23 | 5.12 | 1.16% | 997,293 |
| Oct 6, 2025 | 5.21 | 5.21 | 5.12 | 5.17 | 5.06 | -1.15% | 1,334,858 |
| Oct 3, 2025 | 5.31 | 5.31 | 5.21 | 5.23 | 5.12 | -0.95% | 897,397 |
| Oct 2, 2025 | 5.32 | 5.33 | 5.28 | 5.28 | 5.17 | -1.31% | 776,399 |
| Oct 1, 2025 | 5.33 | 5.35 | 5.27 | 5.35 | 5.24 | 1.52% | 1,344,792 |
| Sep 30, 2025 | 5.26 | 5.28 | 5.21 | 5.27 | 5.16 | 0.38% | 1,857,697 |
| Sep 29, 2025 | 5.25 | 5.26 | 5.18 | 5.25 | 5.14 | 0.77% | 1,024,002 |
| Sep 26, 2025 | 5.29 | 5.29 | 5.20 | 5.21 | 5.10 | -1.14% | 891,425 |
| Sep 25, 2025 | 5.32 | 5.32 | 5.25 | 5.27 | 5.16 | -0.94% | 518,350 |
| Sep 24, 2025 | 5.36 | 5.36 | 5.29 | 5.32 | 5.21 | -0.37% | 467,097 |
| Sep 23, 2025 | 5.35 | 5.36 | 5.33 | 5.34 | 5.23 | -0.19% | 374,815 |
| Sep 22, 2025 | 5.37 | 5.37 | 5.33 | 5.35 | 5.24 | - | 493,224 |
| Sep 19, 2025 | 5.38 | 5.38 | 5.32 | 5.35 | 5.24 | -0.19% | 637,695 |
| Sep 18, 2025 | 5.37 | 5.37 | 5.33 | 5.36 | 5.25 | 0.19% | 1,187,791 |
| Sep 17, 2025 | 5.41 | 5.41 | 5.35 | 5.35 | 5.24 | -0.74% | 845,428 |
| Sep 16, 2025 | 5.43 | 5.45 | 5.39 | 5.39 | 5.28 | -0.74% | 813,869 |
| Sep 15, 2025 | 5.45 | 5.46 | 5.42 | 5.43 | 5.32 | -1.09% | 870,017 |
| Sep 12, 2025 | 5.49 | 5.49 | 5.47 | 5.49 | 5.32 | 0.37% | 370,832 |
| Sep 11, 2025 | 5.48 | 5.49 | 5.47 | 5.47 | 5.30 | -0.55% | 556,865 |
| Sep 10, 2025 | 5.50 | 5.50 | 5.48 | 5.50 | 5.33 | 0.36% | 766,062 |
| Sep 9, 2025 | 5.50 | 5.50 | 5.48 | 5.48 | 5.31 | -0.18% | 474,990 |
| Sep 8, 2025 | 5.48 | 5.49 | 5.45 | 5.49 | 5.32 | 0.73% | 531,324 |
| Sep 5, 2025 | 5.48 | 5.49 | 5.45 | 5.45 | 5.28 | -0.55% | 825,735 |
| Sep 4, 2025 | 5.49 | 5.50 | 5.48 | 5.48 | 5.31 | -0.18% | 434,649 |
| Sep 3, 2025 | 5.55 | 5.55 | 5.49 | 5.49 | 5.32 | -1.08% | 689,435 |
| Sep 2, 2025 | 5.52 | 5.55 | 5.50 | 5.55 | 5.38 | 0.73% | 660,113 |
| Aug 29, 2025 | 5.50 | 5.52 | 5.48 | 5.51 | 5.34 | - | 666,396 |
| Aug 28, 2025 | 5.52 | 5.53 | 5.50 | 5.51 | 5.34 | 0.18% | 409,280 |
| Aug 27, 2025 | 5.55 | 5.57 | 5.50 | 5.50 | 5.33 | -1.26% | 817,730 |
| Aug 26, 2025 | 5.54 | 5.57 | 5.53 | 5.57 | 5.40 | 0.36% | 453,505 |
| Aug 25, 2025 | 5.52 | 5.55 | 5.50 | 5.55 | 5.38 | 1.09% | 524,466 |
| Aug 22, 2025 | 5.52 | 5.53 | 5.49 | 5.49 | 5.32 | -0.18% | 542,417 |
| Aug 21, 2025 | 5.51 | 5.51 | 5.50 | 5.50 | 5.33 | -0.18% | 627,162 |
| Aug 20, 2025 | 5.52 | 5.53 | 5.50 | 5.51 | 5.34 | - | 379,747 |
| Aug 19, 2025 | 5.51 | 5.53 | 5.49 | 5.51 | 5.34 | 0.18% | 700,307 |
| Aug 18, 2025 | 5.49 | 5.50 | 5.47 | 5.50 | 5.33 | 0.18% | 451,952 |
| Aug 15, 2025 | 5.46 | 5.58 | 5.45 | 5.49 | 5.32 | - | 1,064,892 |
| Aug 14, 2025 | 5.50 | 5.52 | 5.49 | 5.49 | 5.27 | -0.18% | 579,206 |
| Aug 13, 2025 | 5.52 | 5.53 | 5.48 | 5.50 | 5.28 | - | 643,118 |
| Aug 12, 2025 | 5.52 | 5.52 | 5.49 | 5.50 | 5.28 | -0.18% | 731,614 |
| Aug 11, 2025 | 5.53 | 5.53 | 5.50 | 5.51 | 5.29 | -0.36% | 449,204 |
| Aug 8, 2025 | 5.53 | 5.54 | 5.51 | 5.53 | 5.31 | 0.36% | 323,999 |
| Aug 7, 2025 | 5.53 | 5.55 | 5.49 | 5.51 | 5.29 | - | 664,169 |
| Aug 6, 2025 | 5.51 | 5.52 | 5.49 | 5.51 | 5.29 | 0.55% | 661,089 |
| Aug 5, 2025 | 5.50 | 5.50 | 5.48 | 5.48 | 5.26 | -0.36% | 396,246 |
| Aug 4, 2025 | 5.51 | 5.55 | 5.48 | 5.50 | 5.28 | -0.18% | 546,601 |
| Aug 1, 2025 | 5.54 | 5.54 | 5.50 | 5.51 | 5.29 | -0.36% | 602,290 |
| Jul 31, 2025 | 5.52 | 5.53 | 5.51 | 5.53 | 5.31 | 0.18% | 515,978 |
| Jul 30, 2025 | 5.53 | 5.53 | 5.50 | 5.52 | 5.30 | - | 482,687 |
| Jul 29, 2025 | 5.52 | 5.53 | 5.50 | 5.52 | 5.30 | 0.18% | 303,958 |
| Jul 28, 2025 | 5.51 | 5.52 | 5.50 | 5.51 | 5.29 | - | 379,602 |
| Jul 25, 2025 | 5.49 | 5.53 | 5.48 | 5.51 | 5.29 | 0.55% | 584,870 |
| Jul 24, 2025 | 5.49 | 5.50 | 5.47 | 5.48 | 5.26 | 0.37% | 596,008 |
| Jul 23, 2025 | 5.46 | 5.48 | 5.46 | 5.46 | 5.24 | - | 553,011 |
| Jul 22, 2025 | 5.48 | 5.49 | 5.46 | 5.46 | 5.24 | -0.18% | 409,908 |
| Jul 21, 2025 | 5.49 | 5.50 | 5.46 | 5.47 | 5.25 | -0.55% | 553,450 |
| Jul 18, 2025 | 5.44 | 5.52 | 5.41 | 5.50 | 5.28 | 1.10% | 3,824,425 |
| Jul 17, 2025 | 5.43 | 5.46 | 5.42 | 5.44 | 5.22 | 0.18% | 635,892 |