Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,049.39 +563.51 (+0.89%) CMC Crypto 200
1,368.58 +55.96 (+4.26%)
Nuveen Credit Strategies Income Fund (JQC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 5.40 | 5.42 | 5.38 | 5.41 | 5.41 | 418,269 |
| 18 Apr 2024 | 5.38 | 5.41 | 5.37 | 5.40 | 5.40 | 436,600 |
| 17 Apr 2024 | 5.37 | 5.40 | 5.36 | 5.40 | 5.40 | 399,900 |
| 16 Apr 2024 | 5.35 | 5.38 | 5.30 | 5.36 | 5.36 | 1,075,500 |
| 15 Apr 2024 | 5.49 | 5.49 | 5.35 | 5.37 | 5.37 | 967,700 |
| 12 Apr 2024 | 5.53 | 5.53 | 5.46 | 5.47 | 5.47 | 468,000 |
| 12 Apr 2024 | 0.054 Dividend | |||||
| 11 Apr 2024 | 5.58 | 5.60 | 5.55 | 5.57 | 5.52 | 768,800 |
| 10 Apr 2024 | 5.58 | 5.61 | 5.56 | 5.58 | 5.53 | 493,400 |
| 09 Apr 2024 | 5.60 | 5.63 | 5.59 | 5.61 | 5.56 | 425,900 |
| 08 Apr 2024 | 5.58 | 5.61 | 5.56 | 5.61 | 5.56 | 424,600 |
| 05 Apr 2024 | 5.55 | 5.58 | 5.52 | 5.58 | 5.53 | 260,600 |
| 04 Apr 2024 | 5.54 | 5.55 | 5.51 | 5.55 | 5.50 | 631,800 |
| 03 Apr 2024 | 5.53 | 5.55 | 5.51 | 5.54 | 5.49 | 661,600 |
| 02 Apr 2024 | 5.55 | 5.57 | 5.53 | 5.56 | 5.51 | 502,500 |
| 01 Apr 2024 | 5.59 | 5.60 | 5.55 | 5.55 | 5.50 | 548,700 |
| 28 Mar 2024 | 5.59 | 5.61 | 5.57 | 5.57 | 5.52 | 555,000 |
| 27 Mar 2024 | 5.61 | 5.61 | 5.58 | 5.59 | 5.54 | 383,200 |
| 26 Mar 2024 | 5.56 | 5.59 | 5.54 | 5.59 | 5.54 | 420,300 |
| 25 Mar 2024 | 5.55 | 5.59 | 5.53 | 5.53 | 5.48 | 648,200 |
| 22 Mar 2024 | 5.60 | 5.61 | 5.55 | 5.56 | 5.51 | 484,100 |
| 21 Mar 2024 | 5.63 | 5.63 | 5.58 | 5.60 | 5.55 | 354,600 |
| 20 Mar 2024 | 5.59 | 5.61 | 5.57 | 5.61 | 5.56 | 450,700 |
| 19 Mar 2024 | 5.56 | 5.58 | 5.56 | 5.57 | 5.52 | 546,700 |
| 18 Mar 2024 | 5.58 | 5.59 | 5.53 | 5.55 | 5.50 | 368,700 |
| 15 Mar 2024 | 5.56 | 5.56 | 5.53 | 5.55 | 5.50 | 549,900 |
| 14 Mar 2024 | 5.59 | 5.59 | 5.53 | 5.56 | 5.51 | 701,400 |
| 14 Mar 2024 | 0.054 Dividend | |||||
| 13 Mar 2024 | 5.61 | 5.65 | 5.59 | 5.64 | 5.53 | 1,192,900 |
| 12 Mar 2024 | 5.53 | 5.59 | 5.51 | 5.59 | 5.48 | 797,000 |
| 11 Mar 2024 | 5.54 | 5.55 | 5.50 | 5.53 | 5.42 | 669,400 |
| 08 Mar 2024 | 5.54 | 5.54 | 5.51 | 5.52 | 5.41 | 644,900 |
| 07 Mar 2024 | 5.53 | 5.56 | 5.52 | 5.53 | 5.42 | 539,400 |
| 06 Mar 2024 | 5.55 | 5.55 | 5.50 | 5.53 | 5.42 | 699,000 |
| 05 Mar 2024 | 5.55 | 5.56 | 5.52 | 5.53 | 5.42 | 433,100 |
| 04 Mar 2024 | 5.57 | 5.58 | 5.52 | 5.55 | 5.44 | 719,300 |
| 01 Mar 2024 | 5.58 | 5.58 | 5.54 | 5.57 | 5.46 | 956,500 |
| 29 Feb 2024 | 5.54 | 5.54 | 5.50 | 5.52 | 5.41 | 613,100 |
| 28 Feb 2024 | 5.51 | 5.54 | 5.50 | 5.52 | 5.41 | 492,600 |
| 27 Feb 2024 | 5.46 | 5.52 | 5.45 | 5.51 | 5.40 | 826,100 |
| 26 Feb 2024 | 5.45 | 5.47 | 5.43 | 5.45 | 5.35 | 570,900 |
| 23 Feb 2024 | 5.48 | 5.48 | 5.43 | 5.43 | 5.33 | 482,300 |
| 22 Feb 2024 | 5.45 | 5.48 | 5.45 | 5.47 | 5.37 | 518,300 |
| 21 Feb 2024 | 5.40 | 5.45 | 5.39 | 5.43 | 5.33 | 719,300 |
| 20 Feb 2024 | 5.37 | 5.42 | 5.36 | 5.38 | 5.28 | 595,100 |
| 16 Feb 2024 | 5.39 | 5.40 | 5.35 | 5.37 | 5.27 | 675,800 |
| 15 Feb 2024 | 5.38 | 5.42 | 5.38 | 5.38 | 5.28 | 883,100 |
| 14 Feb 2024 | 5.36 | 5.40 | 5.36 | 5.38 | 5.28 | 600,600 |
| 14 Feb 2024 | 0.054 Dividend | |||||
| 13 Feb 2024 | 5.37 | 5.41 | 5.33 | 5.41 | 5.25 | 999,600 |
| 12 Feb 2024 | 5.40 | 5.41 | 5.37 | 5.39 | 5.23 | 652,500 |
| 09 Feb 2024 | 5.38 | 5.39 | 5.35 | 5.37 | 5.21 | 501,900 |
| 08 Feb 2024 | 5.40 | 5.41 | 5.35 | 5.37 | 5.21 | 746,600 |
| 07 Feb 2024 | 5.37 | 5.41 | 5.37 | 5.40 | 5.24 | 552,200 |
| 06 Feb 2024 | 5.35 | 5.40 | 5.31 | 5.40 | 5.24 | 863,000 |
| 05 Feb 2024 | 5.39 | 5.39 | 5.28 | 5.32 | 5.17 | 1,097,800 |
| 02 Feb 2024 | 5.41 | 5.42 | 5.35 | 5.36 | 5.20 | 849,300 |
| 01 Feb 2024 | 5.42 | 5.44 | 5.39 | 5.43 | 5.27 | 819,100 |
| 31 Jan 2024 | 5.36 | 5.38 | 5.35 | 5.37 | 5.21 | 718,900 |
| 30 Jan 2024 | 5.30 | 5.35 | 5.30 | 5.35 | 5.20 | 553,000 |
| 29 Jan 2024 | 5.30 | 5.30 | 5.27 | 5.30 | 5.15 | 317,100 |
| 26 Jan 2024 | 5.28 | 5.29 | 5.24 | 5.29 | 5.14 | 813,500 |
| 25 Jan 2024 | 5.27 | 5.28 | 5.25 | 5.26 | 5.11 | 550,800 |
| 24 Jan 2024 | 5.30 | 5.30 | 5.26 | 5.27 | 5.12 | 626,900 |
| 23 Jan 2024 | 5.30 | 5.31 | 5.25 | 5.28 | 5.13 | 540,800 |
| 22 Jan 2024 | 5.27 | 5.31 | 5.25 | 5.29 | 5.14 | 623,400 |
| 19 Jan 2024 | 5.18 | 5.25 | 5.18 | 5.23 | 5.08 | 632,500 |
| 18 Jan 2024 | 5.21 | 5.23 | 5.17 | 5.18 | 5.03 | 733,700 |
| 17 Jan 2024 | 5.20 | 5.22 | 5.19 | 5.19 | 5.04 | 840,600 |
| 16 Jan 2024 | 5.23 | 5.25 | 5.20 | 5.22 | 5.07 | 1,123,300 |
| 12 Jan 2024 | 5.27 | 5.29 | 5.23 | 5.24 | 5.09 | 1,000,100 |
| 11 Jan 2024 | 5.27 | 5.32 | 5.24 | 5.32 | 5.17 | 570,200 |
| 11 Jan 2024 | 0.054 Dividend | |||||
| 10 Jan 2024 | 5.35 | 5.35 | 5.31 | 5.34 | 5.13 | 1,320,500 |
| 09 Jan 2024 | 5.36 | 5.36 | 5.32 | 5.34 | 5.13 | 1,115,700 |
| 08 Jan 2024 | 5.29 | 5.36 | 5.28 | 5.36 | 5.15 | 784,600 |
| 05 Jan 2024 | 5.25 | 5.30 | 5.24 | 5.29 | 5.08 | 718,500 |
| 04 Jan 2024 | 5.21 | 5.29 | 5.20 | 5.29 | 5.08 | 1,003,900 |
| 03 Jan 2024 | 5.27 | 5.28 | 5.21 | 5.23 | 5.03 | 716,000 |
| 02 Jan 2024 | 5.22 | 5.33 | 5.21 | 5.29 | 5.08 | 885,300 |
| 29 Dec 2023 | 5.23 | 5.24 | 5.21 | 5.22 | 5.02 | 798,600 |
| 28 Dec 2023 | 5.17 | 5.20 | 5.14 | 5.20 | 5.00 | 672,500 |
| 27 Dec 2023 | 5.15 | 5.17 | 5.14 | 5.16 | 4.96 | 706,600 |
| 26 Dec 2023 | 5.14 | 5.16 | 5.12 | 5.15 | 4.95 | 1,055,300 |
| 22 Dec 2023 | 5.16 | 5.17 | 5.11 | 5.13 | 4.93 | 837,600 |
| 21 Dec 2023 | 5.17 | 5.17 | 5.11 | 5.13 | 4.93 | 818,500 |
| 20 Dec 2023 | 5.17 | 5.17 | 5.12 | 5.14 | 4.94 | 820,100 |
| 19 Dec 2023 | 5.19 | 5.20 | 5.15 | 5.16 | 4.96 | 1,025,900 |
| 18 Dec 2023 | 5.28 | 5.29 | 5.16 | 5.19 | 4.99 | 986,300 |
| 15 Dec 2023 | 5.30 | 5.31 | 5.25 | 5.25 | 5.05 | 486,100 |
| 14 Dec 2023 | 5.24 | 5.31 | 5.23 | 5.30 | 5.09 | 913,500 |
| 14 Dec 2023 | 0.054 Dividend | |||||
| 13 Dec 2023 | 5.17 | 5.28 | 5.13 | 5.28 | 5.02 | 934,200 |
| 12 Dec 2023 | 5.19 | 5.19 | 5.15 | 5.16 | 4.91 | 497,200 |
| 11 Dec 2023 | 5.20 | 5.21 | 5.16 | 5.18 | 4.93 | 726,900 |
| 08 Dec 2023 | 5.17 | 5.19 | 5.17 | 5.18 | 4.93 | 416,100 |
| 07 Dec 2023 | 5.11 | 5.18 | 5.10 | 5.17 | 4.92 | 573,700 |
| 06 Dec 2023 | 5.12 | 5.14 | 5.10 | 5.12 | 4.87 | 486,400 |
| 05 Dec 2023 | 5.08 | 5.11 | 5.05 | 5.11 | 4.86 | 823,600 |
| 04 Dec 2023 | 5.10 | 5.11 | 5.05 | 5.07 | 4.82 | 937,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.