NYSE USD
Nuveen Credit Strategies Income Fund (JQC)
5.22
0.00
(0.00%)
At close: May 23 at 4:00:02 PM EDT
5.22
0.00
(0.00%)
After hours: May 23 at 4:09:01 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 5.20 | 5.23 | 5.20 | 5.22 | 5.22 | 347,400 |
| May 22, 2025 | 5.24 | 5.26 | 5.20 | 5.22 | 5.22 | 541,300 |
| May 21, 2025 | 5.27 | 5.27 | 5.21 | 5.23 | 5.23 | 533,400 |
| May 20, 2025 | 5.26 | 5.26 | 5.23 | 5.25 | 5.25 | 566,800 |
| May 19, 2025 | 5.30 | 5.30 | 5.23 | 5.25 | 5.25 | 989,900 |
| May 16, 2025 | 5.33 | 5.33 | 5.29 | 5.31 | 5.31 | 407,800 |
| May 15, 2025 | 0.054 Dividend | |||||
| May 15, 2025 | 5.32 | 5.33 | 5.29 | 5.31 | 5.31 | 1,245,900 |
| May 14, 2025 | 5.36 | 5.37 | 5.33 | 5.37 | 5.32 | 704,200 |
| May 13, 2025 | 5.35 | 5.35 | 5.30 | 5.35 | 5.30 | 748,400 |
| May 12, 2025 | 5.35 | 5.35 | 5.27 | 5.34 | 5.29 | 1,092,100 |
| May 9, 2025 | 5.21 | 5.27 | 5.20 | 5.25 | 5.20 | 966,100 |
| May 8, 2025 | 5.33 | 5.33 | 5.20 | 5.20 | 5.15 | 1,252,900 |
| May 7, 2025 | 5.31 | 5.33 | 5.29 | 5.29 | 5.24 | 1,198,600 |
| May 6, 2025 | 5.37 | 5.37 | 5.26 | 5.29 | 5.24 | 2,063,400 |
| May 5, 2025 | 5.36 | 5.40 | 5.34 | 5.39 | 5.34 | 1,061,900 |
| May 2, 2025 | 5.35 | 5.37 | 5.33 | 5.36 | 5.31 | 729,000 |
| May 1, 2025 | 5.31 | 5.39 | 5.24 | 5.34 | 5.29 | 1,980,000 |
| Apr 30, 2025 | 5.15 | 5.28 | 5.11 | 5.27 | 5.22 | 2,364,200 |
| Apr 29, 2025 | 5.14 | 5.17 | 5.11 | 5.16 | 5.11 | 1,757,800 |
| Apr 28, 2025 | 5.10 | 5.16 | 5.10 | 5.13 | 5.08 | 906,700 |
| Apr 25, 2025 | 5.15 | 5.16 | 5.10 | 5.10 | 5.05 | 1,010,500 |
| Apr 24, 2025 | 5.11 | 5.14 | 5.09 | 5.10 | 5.05 | 1,371,500 |
| Apr 23, 2025 | 5.09 | 5.12 | 5.07 | 5.10 | 5.05 | 978,100 |
| Apr 22, 2025 | 5.06 | 5.06 | 5.02 | 5.05 | 5.00 | 666,200 |
| Apr 21, 2025 | 5.04 | 5.08 | 5.00 | 5.02 | 4.97 | 1,048,500 |
| Apr 17, 2025 | 5.08 | 5.09 | 5.00 | 5.01 | 4.96 | 2,069,400 |
| Apr 16, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.00 | 1,476,800 |
| Apr 15, 2025 | 0.054 Dividend | |||||
| Apr 15, 2025 | 4.97 | 5.19 | 4.97 | 5.12 | 5.07 | 2,580,800 |
| Apr 14, 2025 | 5.05 | 5.09 | 5.02 | 5.03 | 4.93 | 959,900 |
| Apr 11, 2025 | 4.94 | 5.05 | 4.90 | 5.02 | 4.92 | 867,700 |
| Apr 10, 2025 | 5.15 | 5.15 | 4.92 | 4.95 | 4.85 | 1,002,600 |
| Apr 9, 2025 | 4.92 | 5.20 | 4.87 | 5.20 | 5.09 | 3,017,500 |
| Apr 8, 2025 | 4.93 | 5.09 | 4.85 | 4.90 | 4.80 | 1,465,700 |
| Apr 7, 2025 | 4.76 | 4.99 | 4.60 | 4.83 | 4.73 | 2,260,300 |
| Apr 4, 2025 | 5.16 | 5.20 | 4.94 | 4.97 | 4.87 | 2,493,900 |
| Apr 3, 2025 | 5.28 | 5.30 | 5.24 | 5.24 | 5.13 | 1,017,600 |
| Apr 2, 2025 | 5.34 | 5.34 | 5.32 | 5.32 | 5.21 | 587,500 |
| Apr 1, 2025 | 5.36 | 5.40 | 5.34 | 5.34 | 5.23 | 910,000 |
| Mar 31, 2025 | 5.30 | 5.41 | 5.27 | 5.38 | 5.27 | 3,061,200 |
| Mar 28, 2025 | 5.36 | 5.41 | 5.35 | 5.38 | 5.27 | 1,545,700 |
| Mar 27, 2025 | 5.38 | 5.38 | 5.31 | 5.35 | 5.24 | 1,683,700 |
| Mar 26, 2025 | 5.37 | 5.38 | 5.32 | 5.37 | 5.26 | 1,167,700 |
| Mar 25, 2025 | 5.33 | 5.37 | 5.32 | 5.37 | 5.26 | 1,443,900 |
| Mar 24, 2025 | 5.35 | 5.36 | 5.28 | 5.30 | 5.19 | 1,785,400 |
| Mar 21, 2025 | 5.30 | 5.35 | 5.30 | 5.34 | 5.23 | 1,381,700 |
| Mar 20, 2025 | 5.38 | 5.38 | 5.31 | 5.36 | 5.25 | 4,469,200 |
| Mar 19, 2025 | 5.45 | 5.45 | 5.41 | 5.43 | 5.32 | 631,100 |
| Mar 18, 2025 | 5.45 | 5.45 | 5.41 | 5.42 | 5.31 | 374,400 |
| Mar 17, 2025 | 5.35 | 5.48 | 5.35 | 5.45 | 5.34 | 1,698,700 |
| Mar 14, 2025 | 0.054 Dividend | |||||
| Mar 14, 2025 | 5.49 | 5.51 | 5.48 | 5.51 | 5.40 | 330,600 |
| Mar 13, 2025 | 5.57 | 5.58 | 5.52 | 5.52 | 5.35 | 619,200 |
| Mar 12, 2025 | 5.54 | 5.57 | 5.50 | 5.57 | 5.40 | 601,200 |
| Mar 11, 2025 | 5.55 | 5.56 | 5.51 | 5.52 | 5.35 | 401,300 |
| Mar 10, 2025 | 5.58 | 5.59 | 5.53 | 5.54 | 5.37 | 700,800 |
| Mar 7, 2025 | 5.55 | 5.59 | 5.54 | 5.59 | 5.42 | 661,300 |
| Mar 6, 2025 | 5.55 | 5.58 | 5.53 | 5.56 | 5.39 | 410,300 |
| Mar 5, 2025 | 5.53 | 5.57 | 5.52 | 5.56 | 5.39 | 624,000 |
| Mar 4, 2025 | 5.50 | 5.54 | 5.47 | 5.53 | 5.36 | 925,900 |
| Mar 3, 2025 | 5.57 | 5.58 | 5.53 | 5.53 | 5.36 | 599,800 |
| Feb 28, 2025 | 5.51 | 5.55 | 5.51 | 5.55 | 5.38 | 641,400 |
| Feb 27, 2025 | 5.53 | 5.55 | 5.51 | 5.51 | 5.34 | 560,700 |
| Feb 26, 2025 | 5.53 | 5.55 | 5.52 | 5.53 | 5.36 | 661,600 |
| Feb 25, 2025 | 5.53 | 5.53 | 5.51 | 5.52 | 5.35 | 600,400 |
| Feb 24, 2025 | 5.53 | 5.54 | 5.51 | 5.51 | 5.34 | 697,900 |
| Feb 21, 2025 | 5.54 | 5.55 | 5.48 | 5.53 | 5.36 | 794,300 |
| Feb 20, 2025 | 5.56 | 5.57 | 5.52 | 5.55 | 5.38 | 531,600 |
| Feb 19, 2025 | 5.55 | 5.56 | 5.52 | 5.54 | 5.37 | 597,400 |
| Feb 18, 2025 | 5.57 | 5.58 | 5.53 | 5.55 | 5.38 | 522,800 |
| Feb 14, 2025 | 0.054 Dividend | |||||
| Feb 14, 2025 | 5.56 | 5.56 | 5.53 | 5.55 | 5.38 | 334,300 |
| Feb 13, 2025 | 5.58 | 5.59 | 5.56 | 5.59 | 5.37 | 445,400 |
| Feb 12, 2025 | 5.56 | 5.57 | 5.54 | 5.57 | 5.35 | 556,500 |
| Feb 11, 2025 | 5.52 | 5.57 | 5.52 | 5.57 | 5.35 | 739,100 |
| Feb 10, 2025 | 5.53 | 5.54 | 5.49 | 5.52 | 5.30 | 986,100 |
| Feb 7, 2025 | 5.59 | 5.60 | 5.47 | 5.53 | 5.31 | 1,705,500 |
| Feb 6, 2025 | 5.59 | 5.61 | 5.57 | 5.59 | 5.37 | 807,400 |
| Feb 5, 2025 | 5.57 | 5.60 | 5.57 | 5.57 | 5.35 | 487,700 |
| Feb 4, 2025 | 5.58 | 5.59 | 5.55 | 5.56 | 5.34 | 493,900 |
| Feb 3, 2025 | 5.55 | 5.58 | 5.52 | 5.57 | 5.35 | 801,700 |
| Jan 31, 2025 | 5.57 | 5.59 | 5.56 | 5.59 | 5.37 | 824,000 |
| Jan 30, 2025 | 5.59 | 5.59 | 5.55 | 5.58 | 5.36 | 847,600 |
| Jan 29, 2025 | 5.56 | 5.58 | 5.55 | 5.57 | 5.35 | 566,100 |
| Jan 28, 2025 | 5.59 | 5.60 | 5.53 | 5.58 | 5.36 | 719,900 |
| Jan 27, 2025 | 5.60 | 5.64 | 5.56 | 5.57 | 5.35 | 675,500 |
| Jan 24, 2025 | 5.59 | 5.62 | 5.58 | 5.62 | 5.40 | 437,000 |
| Jan 23, 2025 | 5.60 | 5.61 | 5.55 | 5.58 | 5.36 | 869,300 |
| Jan 22, 2025 | 5.58 | 5.59 | 5.53 | 5.59 | 5.37 | 844,900 |
| Jan 21, 2025 | 5.65 | 5.67 | 5.51 | 5.56 | 5.34 | 1,717,700 |
| Jan 17, 2025 | 5.65 | 5.68 | 5.60 | 5.67 | 5.45 | 3,440,600 |
| Jan 16, 2025 | 5.63 | 5.65 | 5.59 | 5.65 | 5.43 | 796,200 |
| Jan 15, 2025 | 0.054 Dividend | |||||
| Jan 15, 2025 | 5.65 | 5.69 | 5.60 | 5.61 | 5.39 | 731,000 |
| Jan 14, 2025 | 5.65 | 5.70 | 5.62 | 5.69 | 5.41 | 871,200 |
| Jan 13, 2025 | 5.66 | 5.68 | 5.61 | 5.63 | 5.36 | 989,900 |
| Jan 10, 2025 | 5.72 | 5.72 | 5.66 | 5.69 | 5.41 | 648,600 |
| Jan 8, 2025 | 5.72 | 5.75 | 5.68 | 5.72 | 5.44 | 386,000 |
| Jan 7, 2025 | 5.73 | 5.76 | 5.69 | 5.75 | 5.47 | 454,400 |
| Jan 6, 2025 | 5.75 | 5.77 | 5.73 | 5.73 | 5.45 | 483,700 |
| Jan 3, 2025 | 5.72 | 5.78 | 5.71 | 5.75 | 5.47 | 435,200 |
| Jan 2, 2025 | 5.70 | 5.76 | 5.66 | 5.72 | 5.44 | 667,300 |
| Dec 31, 2024 | 5.80 | 5.82 | 5.67 | 5.69 | 5.41 | 1,547,100 |
| Dec 30, 2024 | 5.73 | 5.80 | 5.72 | 5.74 | 5.46 | 654,700 |
| Dec 27, 2024 | 5.80 | 5.81 | 5.74 | 5.74 | 5.46 | 454,000 |
| Dec 26, 2024 | 5.80 | 5.82 | 5.78 | 5.78 | 5.50 | 349,400 |
| Dec 24, 2024 | 5.76 | 5.81 | 5.73 | 5.78 | 5.50 | 243,400 |
| Dec 23, 2024 | 5.75 | 5.77 | 5.73 | 5.76 | 5.48 | 490,500 |
| Dec 20, 2024 | 5.71 | 5.78 | 5.66 | 5.75 | 5.47 | 387,600 |
| Dec 19, 2024 | 5.76 | 5.78 | 5.68 | 5.69 | 5.41 | 581,800 |
| Dec 18, 2024 | 5.80 | 5.84 | 5.72 | 5.73 | 5.45 | 616,300 |
| Dec 17, 2024 | 5.84 | 5.84 | 5.80 | 5.81 | 5.53 | 490,200 |
| Dec 16, 2024 | 5.87 | 5.87 | 5.83 | 5.87 | 5.58 | 643,800 |
| Dec 13, 2024 | 0.054 Dividend | |||||
| Dec 13, 2024 | 5.85 | 5.87 | 5.82 | 5.87 | 5.58 | 590,200 |
| Dec 12, 2024 | 5.92 | 5.94 | 5.88 | 5.89 | 5.55 | 585,800 |
| Dec 11, 2024 | 5.92 | 5.94 | 5.91 | 5.93 | 5.59 | 474,100 |
| Dec 10, 2024 | 5.94 | 5.94 | 5.92 | 5.92 | 5.58 | 396,900 |
| Dec 9, 2024 | 5.91 | 5.94 | 5.90 | 5.93 | 5.59 | 513,100 |
| Dec 6, 2024 | 5.87 | 5.91 | 5.87 | 5.91 | 5.57 | 344,700 |
| Dec 5, 2024 | 5.85 | 5.89 | 5.84 | 5.89 | 5.55 | 440,700 |
| Dec 4, 2024 | 5.90 | 5.90 | 5.85 | 5.85 | 5.51 | 535,100 |
| Dec 3, 2024 | 5.85 | 5.90 | 5.85 | 5.90 | 5.56 | 651,000 |
| Dec 2, 2024 | 5.86 | 5.87 | 5.82 | 5.86 | 5.52 | 520,900 |
| Nov 29, 2024 | 5.80 | 5.86 | 5.80 | 5.86 | 5.52 | 429,400 |
| Nov 27, 2024 | 5.80 | 5.81 | 5.77 | 5.80 | 5.47 | 408,200 |
| Nov 26, 2024 | 5.80 | 5.81 | 5.78 | 5.78 | 5.45 | 370,200 |
| Nov 25, 2024 | 5.79 | 5.82 | 5.79 | 5.79 | 5.46 | 405,700 |
| Nov 22, 2024 | 5.76 | 5.80 | 5.75 | 5.78 | 5.45 | 293,100 |
| Nov 21, 2024 | 5.78 | 5.78 | 5.75 | 5.77 | 5.44 | 322,400 |
| Nov 20, 2024 | 5.79 | 5.80 | 5.75 | 5.76 | 5.43 | 418,400 |
| Nov 19, 2024 | 5.74 | 5.78 | 5.73 | 5.78 | 5.45 | 542,900 |
| Nov 18, 2024 | 5.69 | 5.74 | 5.69 | 5.74 | 5.41 | 294,900 |
| Nov 15, 2024 | 0.054 Dividend | |||||
| Nov 15, 2024 | 5.72 | 5.76 | 5.67 | 5.69 | 5.36 | 509,900 |
| Nov 14, 2024 | 5.77 | 5.78 | 5.72 | 5.76 | 5.38 | 510,700 |
| Nov 13, 2024 | 5.82 | 5.82 | 5.75 | 5.77 | 5.39 | 677,200 |
| Nov 12, 2024 | 5.84 | 5.84 | 5.77 | 5.79 | 5.41 | 492,700 |
| Nov 11, 2024 | 5.82 | 5.84 | 5.80 | 5.84 | 5.45 | 579,800 |
| Nov 8, 2024 | 5.80 | 5.81 | 5.77 | 5.80 | 5.42 | 744,600 |
| Nov 7, 2024 | 5.74 | 5.77 | 5.72 | 5.77 | 5.39 | 451,100 |
| Nov 6, 2024 | 5.75 | 5.75 | 5.69 | 5.72 | 5.34 | 675,900 |
| Nov 5, 2024 | 5.69 | 5.73 | 5.68 | 5.71 | 5.33 | 333,100 |
| Nov 4, 2024 | 5.70 | 5.72 | 5.67 | 5.67 | 5.29 | 423,900 |
| Nov 1, 2024 | 5.72 | 5.75 | 5.70 | 5.73 | 5.35 | 622,700 |
| Oct 31, 2024 | 5.67 | 5.72 | 5.66 | 5.71 | 5.33 | 523,000 |
| Oct 30, 2024 | 5.66 | 5.71 | 5.66 | 5.69 | 5.31 | 335,200 |
| Oct 29, 2024 | 5.71 | 5.73 | 5.64 | 5.64 | 5.27 | 448,200 |
| Oct 28, 2024 | 5.74 | 5.75 | 5.72 | 5.74 | 5.36 | 291,300 |
| Oct 25, 2024 | 5.72 | 5.74 | 5.69 | 5.73 | 5.35 | 471,700 |
| Oct 24, 2024 | 5.70 | 5.75 | 5.66 | 5.71 | 5.33 | 334,000 |
| Oct 23, 2024 | 5.72 | 5.75 | 5.68 | 5.68 | 5.30 | 396,100 |
| Oct 22, 2024 | 5.73 | 5.75 | 5.71 | 5.73 | 5.35 | 303,300 |
| Oct 21, 2024 | 5.71 | 5.74 | 5.69 | 5.71 | 5.33 | 488,700 |
| Oct 18, 2024 | 5.74 | 5.78 | 5.74 | 5.74 | 5.36 | 418,800 |
| Oct 17, 2024 | 5.75 | 5.77 | 5.72 | 5.76 | 5.38 | 357,100 |
| Oct 16, 2024 | 5.78 | 5.79 | 5.72 | 5.73 | 5.35 | 523,200 |
| Oct 15, 2024 | 0.054 Dividend | |||||
| Oct 15, 2024 | 5.79 | 5.80 | 5.76 | 5.77 | 5.39 | 461,600 |
| Oct 14, 2024 | 5.84 | 5.84 | 5.77 | 5.82 | 5.38 | 542,400 |
| Oct 11, 2024 | 5.83 | 5.84 | 5.79 | 5.82 | 5.38 | 670,300 |
| Oct 10, 2024 | 5.80 | 5.85 | 5.78 | 5.84 | 5.40 | 630,000 |
| Oct 9, 2024 | 5.79 | 5.82 | 5.75 | 5.77 | 5.34 | 558,200 |
| Oct 8, 2024 | 5.78 | 5.82 | 5.77 | 5.82 | 5.38 | 619,900 |
| Oct 7, 2024 | 5.72 | 5.78 | 5.72 | 5.77 | 5.34 | 814,300 |
| Oct 4, 2024 | 5.72 | 5.72 | 5.68 | 5.72 | 5.29 | 747,800 |
| Oct 3, 2024 | 5.67 | 5.70 | 5.65 | 5.66 | 5.24 | 734,600 |
| Oct 2, 2024 | 5.73 | 5.73 | 5.67 | 5.70 | 5.27 | 586,300 |
| Oct 1, 2024 | 5.81 | 5.81 | 5.70 | 5.72 | 5.29 | 1,019,200 |
| Sep 30, 2024 | 5.69 | 5.79 | 5.69 | 5.79 | 5.36 | 735,800 |
| Sep 27, 2024 | 5.69 | 5.72 | 5.68 | 5.70 | 5.27 | 606,300 |
| Sep 26, 2024 | 5.74 | 5.77 | 5.69 | 5.69 | 5.26 | 457,600 |
| Sep 25, 2024 | 5.72 | 5.75 | 5.68 | 5.74 | 5.31 | 635,900 |
| Sep 24, 2024 | 5.65 | 5.71 | 5.65 | 5.71 | 5.28 | 440,600 |
| Sep 23, 2024 | 5.67 | 5.68 | 5.65 | 5.67 | 5.24 | 514,000 |
| Sep 20, 2024 | 5.70 | 5.70 | 5.67 | 5.69 | 5.26 | 339,900 |
| Sep 19, 2024 | 5.74 | 5.74 | 5.67 | 5.67 | 5.24 | 944,200 |
| Sep 18, 2024 | 5.70 | 5.73 | 5.68 | 5.70 | 5.27 | 651,500 |
| Sep 17, 2024 | 5.73 | 5.75 | 5.70 | 5.70 | 5.27 | 552,400 |
| Sep 16, 2024 | 5.77 | 5.77 | 5.66 | 5.71 | 5.28 | 1,310,400 |
| Sep 13, 2024 | 0.054 Dividend | |||||
| Sep 13, 2024 | 5.82 | 5.83 | 5.73 | 5.74 | 5.31 | 821,000 |
| Sep 12, 2024 | 5.91 | 5.91 | 5.83 | 5.85 | 5.36 | 1,238,600 |
| Sep 11, 2024 | 5.90 | 5.91 | 5.84 | 5.91 | 5.42 | 1,174,600 |
| Sep 10, 2024 | 5.91 | 5.91 | 5.83 | 5.90 | 5.41 | 894,100 |
| Sep 9, 2024 | 5.84 | 5.87 | 5.83 | 5.87 | 5.38 | 454,600 |
| Sep 6, 2024 | 5.89 | 5.89 | 5.85 | 5.86 | 5.37 | 450,000 |
| Sep 5, 2024 | 5.86 | 5.88 | 5.84 | 5.88 | 5.39 | 874,300 |
| Sep 4, 2024 | 5.81 | 5.86 | 5.80 | 5.85 | 5.36 | 787,200 |
| Sep 3, 2024 | 5.80 | 5.82 | 5.77 | 5.81 | 5.32 | 891,300 |
| Aug 30, 2024 | 5.77 | 5.80 | 5.76 | 5.78 | 5.30 | 603,200 |
| Aug 29, 2024 | 5.75 | 5.76 | 5.73 | 5.75 | 5.27 | 285,300 |
| Aug 28, 2024 | 5.78 | 5.78 | 5.73 | 5.73 | 5.25 | 382,600 |
| Aug 27, 2024 | 5.77 | 5.78 | 5.75 | 5.76 | 5.28 | 544,400 |
| Aug 26, 2024 | 5.78 | 5.78 | 5.75 | 5.78 | 5.30 | 445,000 |
| Aug 23, 2024 | 5.73 | 5.75 | 5.71 | 5.75 | 5.27 | 419,200 |
| Aug 22, 2024 | 5.74 | 5.77 | 5.68 | 5.71 | 5.23 | 732,200 |
| Aug 21, 2024 | 5.73 | 5.74 | 5.72 | 5.74 | 5.26 | 306,700 |
| Aug 20, 2024 | 5.74 | 5.74 | 5.70 | 5.72 | 5.24 | 410,700 |
| Aug 19, 2024 | 5.75 | 5.75 | 5.71 | 5.74 | 5.26 | 560,700 |
| Aug 16, 2024 | 5.72 | 5.78 | 5.70 | 5.72 | 5.24 | 1,640,500 |
| Aug 15, 2024 | 0.054 Dividend | |||||
| Aug 15, 2024 | 5.66 | 5.68 | 5.63 | 5.66 | 5.19 | 484,800 |
| Aug 14, 2024 | 5.68 | 5.71 | 5.66 | 5.69 | 5.17 | 531,000 |
| Aug 13, 2024 | 5.65 | 5.69 | 5.64 | 5.64 | 5.12 | 616,800 |
| Aug 12, 2024 | 5.67 | 5.68 | 5.64 | 5.65 | 5.13 | 547,400 |
| Aug 9, 2024 | 5.61 | 5.66 | 5.58 | 5.64 | 5.12 | 853,900 |
| Aug 8, 2024 | 5.60 | 5.61 | 5.55 | 5.61 | 5.09 | 416,800 |
| Aug 7, 2024 | 5.58 | 5.60 | 5.53 | 5.57 | 5.06 | 750,200 |
| Aug 6, 2024 | 5.49 | 5.53 | 5.46 | 5.53 | 5.02 | 727,000 |
| Aug 5, 2024 | 5.52 | 5.54 | 5.37 | 5.44 | 4.94 | 1,697,400 |
| Aug 2, 2024 | 5.68 | 5.69 | 5.61 | 5.63 | 5.11 | 797,800 |
| Aug 1, 2024 | 5.77 | 5.77 | 5.68 | 5.72 | 5.19 | 669,400 |
| Jul 31, 2024 | 5.74 | 5.74 | 5.70 | 5.73 | 5.20 | 808,800 |
| Jul 30, 2024 | 5.68 | 5.70 | 5.66 | 5.68 | 5.16 | 441,900 |
| Jul 29, 2024 | 5.66 | 5.68 | 5.63 | 5.65 | 5.13 | 420,800 |
| Jul 26, 2024 | 5.63 | 5.65 | 5.62 | 5.65 | 5.13 | 262,100 |
| Jul 25, 2024 | 5.63 | 5.65 | 5.59 | 5.59 | 5.07 | 322,900 |
| Jul 24, 2024 | 5.65 | 5.65 | 5.61 | 5.62 | 5.10 | 346,700 |
| Jul 23, 2024 | 5.62 | 5.66 | 5.60 | 5.65 | 5.13 | 413,700 |
| Jul 22, 2024 | 5.63 | 5.65 | 5.60 | 5.62 | 5.10 | 426,800 |
| Jul 19, 2024 | 5.59 | 5.60 | 5.56 | 5.60 | 5.08 | 441,500 |
| Jul 18, 2024 | 5.64 | 5.64 | 5.55 | 5.57 | 5.06 | 503,400 |
| Jul 17, 2024 | 5.61 | 5.64 | 5.60 | 5.62 | 5.10 | 312,800 |
| Jul 16, 2024 | 5.61 | 5.66 | 5.59 | 5.60 | 5.08 | 1,099,100 |
| Jul 15, 2024 | 0.054 Dividend | |||||
| Jul 15, 2024 | 5.64 | 5.70 | 5.58 | 5.58 | 5.07 | 1,319,800 |
| Jul 12, 2024 | 5.64 | 5.69 | 5.63 | 5.66 | 5.09 | 983,700 |
| Jul 11, 2024 | 5.65 | 5.67 | 5.61 | 5.66 | 5.09 | 906,800 |
| Jul 10, 2024 | 5.66 | 5.70 | 5.64 | 5.64 | 5.07 | 757,200 |
| Jul 9, 2024 | 5.74 | 5.75 | 5.67 | 5.67 | 5.10 | 657,200 |
| Jul 8, 2024 | 5.67 | 5.73 | 5.65 | 5.72 | 5.14 | 675,600 |
| Jul 5, 2024 | 5.68 | 5.69 | 5.63 | 5.66 | 5.09 | 399,200 |
| Jul 3, 2024 | 5.68 | 5.70 | 5.65 | 5.67 | 5.10 | 242,400 |
| Jul 2, 2024 | 5.66 | 5.72 | 5.65 | 5.67 | 5.10 | 584,400 |
| Jul 1, 2024 | 5.59 | 5.66 | 5.58 | 5.65 | 5.08 | 956,200 |
| Jun 28, 2024 | 5.60 | 5.61 | 5.54 | 5.55 | 4.99 | 1,141,900 |
| Jun 27, 2024 | 5.57 | 5.59 | 5.56 | 5.56 | 5.00 | 355,100 |
| Jun 26, 2024 | 5.58 | 5.58 | 5.53 | 5.58 | 5.02 | 634,800 |
| Jun 25, 2024 | 5.59 | 5.60 | 5.55 | 5.57 | 5.01 | 502,800 |
| Jun 24, 2024 | 5.55 | 5.59 | 5.55 | 5.59 | 5.03 | 255,100 |
| Jun 21, 2024 | 5.55 | 5.57 | 5.53 | 5.53 | 4.97 | 414,200 |
| Jun 20, 2024 | 5.59 | 5.60 | 5.53 | 5.58 | 5.02 | 769,100 |
| Jun 18, 2024 | 5.60 | 5.63 | 5.58 | 5.59 | 5.03 | 412,900 |
| Jun 17, 2024 | 5.59 | 5.62 | 5.57 | 5.58 | 5.02 | 557,500 |
| Jun 14, 2024 | 0.054 Dividend | |||||
| Jun 14, 2024 | 5.64 | 5.64 | 5.56 | 5.59 | 5.03 | 685,300 |
| Jun 13, 2024 | 5.66 | 5.69 | 5.64 | 5.69 | 5.07 | 581,500 |
| Jun 12, 2024 | 5.68 | 5.68 | 5.65 | 5.68 | 5.06 | 404,600 |
| Jun 11, 2024 | 5.61 | 5.66 | 5.59 | 5.66 | 5.04 | 417,700 |
| Jun 10, 2024 | 5.66 | 5.69 | 5.61 | 5.63 | 5.01 | 565,000 |
| Jun 7, 2024 | 5.67 | 5.72 | 5.64 | 5.65 | 5.03 | 756,500 |
| Jun 6, 2024 | 5.65 | 5.69 | 5.61 | 5.68 | 5.06 | 486,300 |
| Jun 5, 2024 | 5.64 | 5.64 | 5.59 | 5.64 | 5.02 | 487,600 |
| Jun 4, 2024 | 5.63 | 5.63 | 5.57 | 5.62 | 5.01 | 583,200 |
| Jun 3, 2024 | 5.61 | 5.63 | 5.57 | 5.60 | 4.99 | 539,900 |
| May 31, 2024 | 5.56 | 5.58 | 5.54 | 5.57 | 4.96 | 464,400 |
| May 30, 2024 | 5.56 | 5.57 | 5.53 | 5.54 | 4.93 | 284,100 |
| May 29, 2024 | 5.56 | 5.56 | 5.52 | 5.56 | 4.95 | 337,000 |
| May 28, 2024 | 5.59 | 5.59 | 5.55 | 5.55 | 4.94 | 332,200 |
| May 24, 2024 | 5.59 | 5.61 | 5.58 | 5.60 | 4.99 | 208,900 |
Related Tickers
ECC Eagle Point Credit Company Inc.
7.50
+0.81%
JFR Nuveen Floating Rate Income Fund
8.16
+0.12%
JPC Nuveen Preferred & Income Opportunities Fund
7.80
+0.39%
JRI Nuveen Real Asset Income and Growth Fund
12.69
+0.40%
DSU BlackRock Debt Strategies Fund, Inc.
10.44
+0.58%
VVR Invesco Senior Income Trust
3.6500
+2.82%
ACP Abrdn Income Credit Strategies Fund
5.73
0.00%
EIC Eagle Point Income Company Inc.
14.41
+0.42%
AVK Advent Convertible and Income Fund
11.49
+0.44%
PCN PIMCO Corporate & Income Strategy Fund
12.67
+0.32%