Nuveen Credit Strategies Income Closed Fund (JQC)

JQC
🏛️ Vereinigte Staaten →
5.26
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 6.50 6.52 6.40 6.49 1.5M
2021-12-30 6.50 6.51 6.46 6.47 0.9M
2021-12-29 6.47 6.52 6.47 6.52 0.7M
2021-12-28 6.50 6.51 6.43 6.45 0.8M
2021-12-27 6.44 6.49 6.41 6.49 0.7M
2021-12-23 6.37 6.44 6.32 6.44 0.8M
2021-12-22 6.30 6.35 6.28 6.35 1.0M
2021-12-21 6.22 6.31 6.22 6.28 0.9M
2021-12-20 6.26 6.37 6.17 6.22 1.2M
2021-12-17 6.32 6.32 6.26 6.28 0.8M
2021-12-16 6.37 6.37 6.29 6.33 1.4M
2021-12-15 6.33 6.37 6.33 6.35 0.7M
2021-12-14 6.35 6.38 6.32 6.34 0.4M
2021-12-13 6.42 6.42 6.37 6.37 0.5M
2021-12-10 6.42 6.44 6.40 6.43 0.3M
2021-12-09 6.44 6.45 6.39 6.41 0.5M
2021-12-08 6.47 6.47 6.42 6.44 0.5M
2021-12-07 6.42 6.45 6.39 6.44 0.5M
2021-12-06 6.44 6.44 6.37 6.38 0.6M
2021-12-03 6.53 6.53 6.41 6.42 0.5M
2021-12-02 6.52 6.53 6.49 6.53 0.5M
2021-12-01 6.51 6.54 6.51 6.52 0.5M
2021-11-30 6.48 6.51 6.45 6.51 0.6M
2021-11-29 6.46 6.50 6.44 6.48 0.5M
2021-11-26 6.48 6.51 6.43 6.43 0.3M
2021-11-24 6.47 6.50 6.47 6.49 0.3M
2021-11-23 6.50 6.50 6.44 6.46 0.4M
2021-11-22 6.48 6.53 6.45 6.48 0.6M
2021-11-19 6.53 6.54 6.47 6.49 0.4M
2021-11-18 6.54 6.55 6.51 6.52 0.3M
2021-11-17 6.57 6.57 6.51 6.54 0.5M
2021-11-16 6.50 6.58 6.50 6.57 0.9M
2021-11-15 6.49 6.52 6.49 6.52 0.5M
2021-11-12 6.52 6.53 6.48 6.49 0.5M
2021-11-11 6.55 6.55 6.51 6.54 0.7M
2021-11-10 6.58 6.60 6.46 6.53 1.7M
2021-11-09 6.59 6.60 6.56 6.57 0.6M
2021-11-08 6.60 6.60 6.55 6.59 0.8M
2021-11-05 6.55 6.60 6.51 6.60 2.0M
2021-11-04 6.56 6.58 6.54 6.56 1.4M
2021-11-03 6.53 6.56 6.52 6.55 0.5M
2021-11-02 6.55 6.56 6.51 6.55 0.4M
2021-11-01 6.59 6.59 6.50 6.52 1.8M
2021-10-29 6.57 6.59 6.56 6.59 0.3M
2021-10-28 6.55 6.58 6.55 6.58 0.3M
2021-10-27 6.54 6.57 6.53 6.54 0.3M
2021-10-26 6.55 6.55 6.52 6.54 0.3M
2021-10-25 6.60 6.60 6.53 6.54 0.6M
2021-10-22 6.56 6.60 6.56 6.60 0.4M
2021-10-21 6.55 6.58 6.55 6.56 0.3M
2021-10-20 6.53 6.58 6.53 6.58 0.5M
2021-10-19 6.54 6.54 6.53 6.53 0.3M
2021-10-18 6.54 6.54 6.51 6.53 0.4M
2021-10-15 6.58 6.58 6.52 6.54 0.6M
2021-10-14 6.57 6.60 6.57 6.59 0.4M
2021-10-13 6.59 6.61 6.58 6.60 0.3M
2021-10-12 6.58 6.60 6.57 6.57 0.3M
2021-10-11 6.58 6.60 6.57 6.58 0.3M
2021-10-08 6.55 6.59 6.53 6.57 0.4M
2021-10-07 6.53 6.55 6.53 6.55 0.4M
2021-10-06 6.50 6.55 6.50 6.53 0.5M
2021-10-05 6.51 6.52 6.47 6.51 0.4M
2021-10-04 6.52 6.54 6.47 6.49 0.5M
2021-10-01 6.57 6.57 6.51 6.51 0.7M
2021-09-30 6.53 6.56 6.51 6.56 0.9M
2021-09-29 6.48 6.54 6.47 6.53 0.8M
2021-09-28 6.38 6.47 6.38 6.47 0.7M
2021-09-27 6.44 6.45 6.41 6.43 0.4M
2021-09-24 6.47 6.49 6.42 6.42 0.7M
2021-09-23 6.44 6.48 6.43 6.46 0.3M
2021-09-22 6.39 6.45 6.39 6.45 0.7M
2021-09-21 6.44 6.44 6.36 6.39 1.1M
2021-09-20 6.40 6.45 6.35 6.40 1.1M
2021-09-17 6.45 6.48 6.44 6.48 0.5M
2021-09-16 6.49 6.50 6.47 6.47 0.4M
2021-09-15 6.45 6.51 6.45 6.49 0.6M
2021-09-14 6.49 6.50 6.45 6.45 0.6M
2021-09-13 6.52 6.54 6.50 6.53 0.5M
2021-09-10 6.48 6.53 6.48 6.50 1.1M
2021-09-09 6.49 6.52 6.48 6.48 0.6M
2021-09-08 6.48 6.53 6.47 6.51 0.7M
2021-09-07 6.50 6.50 6.46 6.47 0.7M
2021-09-03 6.48 6.50 6.47 6.49 0.6M
2021-09-02 6.51 6.53 6.47 6.48 0.8M
2021-09-01 6.50 6.52 6.49 6.51 0.6M
2021-08-31 6.50 6.50 6.47 6.50 0.7M
2021-08-30 6.45 6.50 6.45 6.50 0.6M
2021-08-27 6.46 6.50 6.45 6.47 0.8M
2021-08-26 6.53 6.53 6.45 6.47 0.6M
2021-08-25 6.49 6.54 6.47 6.52 0.8M
2021-08-24 6.46 6.52 6.45 6.47 0.7M
2021-08-23 6.44 6.47 6.44 6.46 0.4M
2021-08-20 6.47 6.47 6.43 6.44 0.7M
2021-08-19 6.45 6.47 6.43 6.45 2.0M
2021-08-18 6.47 6.47 6.44 6.45 0.8M
2021-08-17 6.47 6.49 6.44 6.47 0.6M
2021-08-16 6.46 6.49 6.43 6.47 1.1M
2021-08-13 6.50 6.50 6.44 6.49 2.1M
2021-08-12 6.52 6.52 6.47 6.48 0.7M
2021-08-11 6.49 6.55 6.48 6.53 0.9M
2021-08-10 6.57 6.57 6.47 6.48 0.9M
2021-08-09 6.57 6.59 6.54 6.54 0.6M
2021-08-06 6.56 6.58 6.53 6.55 0.8M
2021-08-05 6.60 6.60 6.56 6.57 0.4M
2021-08-04 6.62 6.63 6.56 6.58 0.9M
2021-08-03 6.61 6.62 6.58 6.60 0.6M
2021-08-02 6.57 6.70 6.54 6.62 2.6M
2021-07-30 6.55 6.59 6.51 6.53 0.5M
2021-07-29 6.55 6.56 6.53 6.55 0.3M
2021-07-28 6.55 6.55 6.51 6.53 0.3M
2021-07-27 6.56 6.56 6.52 6.53 0.4M
2021-07-26 6.50 6.56 6.50 6.54 0.4M
2021-07-23 6.51 6.54 6.48 6.52 1.0M
2021-07-22 6.43 6.50 6.43 6.50 0.9M
2021-07-21 6.42 6.47 6.41 6.47 1.4M
2021-07-20 6.39 6.42 6.37 6.41 0.9M
2021-07-19 6.40 6.44 6.32 6.34 1.8M
2021-07-16 6.53 6.54 6.41 6.45 3.7M
2021-07-15 6.56 6.63 6.54 6.54 1.0M
2021-07-14 6.58 6.60 6.56 6.58 1.0M
2021-07-13 6.65 6.66 6.59 6.63 1.2M
2021-07-12 6.66 6.66 6.61 6.64 1.6M
2021-07-09 6.68 6.68 6.65 6.66 0.9M
2021-07-08 6.68 6.70 6.63 6.65 0.8M
2021-07-07 6.71 6.73 6.66 6.68 1.0M
2021-07-06 6.75 6.76 6.70 6.71 0.8M
2021-07-02 6.80 6.80 6.75 6.76 0.5M
2021-07-01 6.80 6.81 6.76 6.76 0.8M
2021-06-30 6.78 6.80 6.75 6.75 0.9M
2021-06-29 6.73 6.78 6.72 6.78 0.7M
2021-06-28 6.71 6.72 6.70 6.71 0.7M
2021-06-25 6.72 6.72 6.66 6.67 0.4M
2021-06-24 6.69 6.72 6.68 6.70 0.7M
2021-06-23 6.67 6.68 6.67 6.67 0.4M
2021-06-22 6.66 6.70 6.66 6.68 0.5M
2021-06-21 6.65 6.66 6.62 6.64 1.0M
2021-06-18 6.69 6.69 6.60 6.60 0.9M
2021-06-17 6.77 6.78 6.67 6.69 1.1M
2021-06-16 6.73 6.76 6.72 6.76 1.5M
2021-06-15 6.65 6.72 6.64 6.70 2.1M
2021-06-14 6.57 6.64 6.54 6.64 1.2M
2021-06-11 6.57 6.59 6.54 6.59 0.8M
2021-06-10 6.60 6.61 6.56 6.58 1.0M
2021-06-09 6.59 6.60 6.57 6.59 0.7M
2021-06-08 6.55 6.58 6.54 6.58 0.5M
2021-06-07 6.54 6.56 6.54 6.54 0.5M
2021-06-04 6.57 6.58 6.54 6.55 0.9M
2021-06-03 6.60 6.61 6.55 6.56 0.7M
2021-06-02 6.58 6.64 6.57 6.60 0.8M
2021-06-01 6.58 6.58 6.55 6.58 0.5M
2021-05-28 6.54 6.57 6.53 6.56 0.5M
2021-05-27 6.56 6.56 6.51 6.55 0.9M
2021-05-26 6.59 6.59 6.54 6.55 0.5M
2021-05-25 6.58 6.59 6.56 6.57 0.5M
2021-05-24 6.56 6.58 6.56 6.57 0.5M
2021-05-21 6.52 6.54 6.51 6.54 0.3M
2021-05-20 6.50 6.53 6.50 6.52 0.3M
2021-05-19 6.48 6.50 6.47 6.48 0.4M
2021-05-18 6.54 6.54 6.47 6.50 0.8M
2021-05-17 6.55 6.57 6.51 6.51 0.6M
2021-05-14 6.56 6.58 6.54 6.56 0.5M
2021-05-13 6.58 6.61 6.52 6.54 0.9M
2021-05-12 6.69 6.70 6.63 6.64 0.7M
2021-05-11 6.65 6.70 6.62 6.69 0.6M
2021-05-10 6.72 6.73 6.67 6.67 0.7M
2021-05-07 6.69 6.72 6.68 6.71 0.6M
2021-05-06 6.66 6.70 6.65 6.68 0.4M
2021-05-05 6.68 6.69 6.65 6.68 0.7M
2021-05-04 6.63 6.67 6.62 6.66 1.0M
2021-05-03 6.67 6.68 6.65 6.66 1.0M
2021-04-30 6.65 6.67 6.63 6.64 0.7M
2021-04-29 6.66 6.66 6.62 6.64 0.6M
2021-04-28 6.66 6.66 6.63 6.65 0.6M
2021-04-27 6.63 6.66 6.62 6.64 0.8M
2021-04-26 6.62 6.63 6.60 6.62 0.7M
2021-04-23 6.61 6.63 6.60 6.61 0.4M
2021-04-22 6.62 6.62 6.57 6.59 0.6M
2021-04-21 6.57 6.60 6.55 6.58 0.5M
2021-04-20 6.60 6.60 6.52 6.54 0.7M
2021-04-19 6.60 6.62 6.57 6.58 0.6M
2021-04-16 6.58 6.60 6.57 6.57 0.6M
2021-04-15 6.61 6.63 6.58 6.61 0.6M
2021-04-14 6.65 6.67 6.57 6.59 0.9M
2021-04-13 6.68 6.73 6.67 6.73 0.7M
2021-04-12 6.68 6.70 6.65 6.66 1.2M
2021-04-09 6.60 6.66 6.60 6.66 0.9M
2021-04-08 6.59 6.61 6.58 6.59 0.7M
2021-04-07 6.56 6.59 6.54 6.59 0.7M
2021-04-06 6.57 6.58 6.53 6.54 1.1M
2021-04-05 6.57 6.58 6.54 6.56 0.7M
2021-04-01 6.53 6.55 6.52 6.55 0.7M
2021-03-31 6.49 6.53 6.49 6.50 0.6M
2021-03-30 6.50 6.52 6.47 6.48 0.7M
2021-03-29 6.51 6.51 6.46 6.48 0.6M
2021-03-26 6.50 6.52 6.47 6.51 0.4M
2021-03-25 6.47 6.49 6.44 6.49 0.5M
2021-03-24 6.46 6.47 6.43 6.47 0.5M
2021-03-23 6.42 6.45 6.40 6.44 0.6M
2021-03-22 6.42 6.43 6.40 6.42 0.6M
2021-03-19 6.40 6.40 6.34 6.39 0.8M
2021-03-18 6.40 6.40 6.37 6.39 0.6M
2021-03-17 6.39 6.40 6.36 6.39 0.8M
2021-03-16 6.39 6.40 6.36 6.38 0.7M
2021-03-15 6.40 6.40 6.36 6.37 1.0M
2021-03-12 6.43 6.45 6.35 6.37 0.9M
2021-03-11 6.51 6.55 6.48 6.48 0.9M
2021-03-10 6.51 6.53 6.48 6.50 0.7M
2021-03-09 6.45 6.50 6.44 6.50 0.7M
2021-03-08 6.45 6.46 6.43 6.45 0.9M
2021-03-05 6.40 6.46 6.38 6.46 0.9M
2021-03-04 6.45 6.46 6.37 6.39 0.9M
2021-03-03 6.48 6.50 6.44 6.46 0.7M
2021-03-02 6.50 6.51 6.45 6.48 0.8M
2021-03-01 6.46 6.52 6.45 6.48 0.7M
2021-02-26 6.40 6.43 6.36 6.43 0.7M
2021-02-25 6.41 6.46 6.35 6.37 0.8M
2021-02-24 6.41 6.47 6.40 6.41 0.7M
2021-02-23 6.43 6.43 6.36 6.38 0.5M
2021-02-22 6.40 6.44 6.40 6.42 0.6M
2021-02-19 6.36 6.40 6.35 6.39 0.4M
2021-02-18 6.34 6.37 6.33 6.34 0.7M
2021-02-17 6.35 6.39 6.31 6.34 0.8M
2021-02-16 6.44 6.46 6.34 6.35 1.0M
2021-02-12 6.44 6.45 6.39 6.42 0.6M
2021-02-11 6.48 6.52 6.42 6.43 0.7M
2021-02-10 6.53 6.55 6.51 6.52 1.1M
2021-02-09 6.50 6.54 6.48 6.51 1.0M
2021-02-08 6.49 6.50 6.47 6.50 1.2M
2021-02-05 6.48 6.50 6.45 6.47 1.5M
2021-02-04 6.48 6.49 6.45 6.46 0.8M
2021-02-03 6.45 6.47 6.45 6.45 0.5M
2021-02-02 6.44 6.48 6.44 6.46 0.7M
2021-02-01 6.40 6.44 6.37 6.44 0.7M
2021-01-29 6.42 6.42 6.33 6.35 1.0M
2021-01-28 6.42 6.49 6.39 6.41 0.7M
2021-01-27 6.48 6.48 6.37 6.39 0.8M
2021-01-26 6.48 6.48 6.45 6.48 1.1M
2021-01-25 6.47 6.48 6.43 6.45 1.1M
2021-01-22 6.45 6.46 6.43 6.45 1.0M
2021-01-21 6.42 6.49 6.40 6.46 0.6M
2021-01-20 6.40 6.42 6.38 6.41 0.5M
2021-01-19 6.39 6.39 6.36 6.38 0.6M
2021-01-15 6.38 6.38 6.34 6.36 0.5M
2021-01-14 6.39 6.40 6.35 6.37 0.9M
2021-01-13 6.42 6.45 6.41 6.44 0.8M
2021-01-12 6.42 6.43 6.39 6.39 0.7M
2021-01-11 6.39 6.44 6.36 6.42 0.9M
2021-01-08 6.35 6.40 6.33 6.39 0.8M
2021-01-07 6.35 6.35 6.31 6.34 0.9M
2021-01-06 6.34 6.38 6.32 6.32 0.8M
2021-01-05 6.30 6.39 6.30 6.34 0.8M
2021-01-04 6.35 6.35 6.27 6.30 1.1M