Quantcast

Nuveen Credit Strategies Income Fund Shares of Beneficial Interest Historical Stock Prices

JQC 
$7.86
*  
0.02
0.26%
Get JQC Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading JQC now
Exchange:NYSE

Community Rating:
View:    JQC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7.90 7.9101 7.8327 7.86 588,079
03/18/2019 7.84 7.9101 7.8327 7.86 588,079
03/15/2019 7.81 7.9 7.81 7.84 625,137
03/14/2019 7.88 7.9 7.81 7.81 536,354
03/13/2019 7.99 8.067 7.93 7.93 869,311
03/12/2019 7.91 7.99 7.91 7.99 765,927
03/11/2019 7.84 7.91 7.83 7.91 973,740
03/08/2019 7.76 7.83 7.76 7.82 895,936
03/07/2019 7.77 7.79 7.75 7.78 394,919
03/06/2019 7.82 7.82 7.77 7.79 847,001
03/05/2019 7.82 7.85 7.77 7.78 746,968
03/04/2019 7.9 7.98 7.81 7.82 833,353
03/01/2019 7.85 7.87 7.795 7.83 615,972
02/28/2019 7.78 7.84 7.78 7.84 702,496
02/27/2019 7.81 7.825 7.79 7.81 547,492
02/26/2019 7.84 7.87 7.8 7.84 696,226
02/25/2019 7.86 7.9 7.79 7.83 679,445
02/22/2019 7.75 7.865 7.75 7.85 685,430
02/21/2019 7.74 7.77 7.71 7.76 419,620
02/20/2019 7.71 7.77 7.69 7.76 352,858
02/19/2019 7.68 7.73 7.68 7.72 387,776
02/15/2019 7.65 7.705 7.65 7.7 402,974
02/14/2019 7.61 7.66 7.6 7.64 670,512
02/13/2019 7.73 7.77 7.71 7.72 1,112,096
02/12/2019 7.74 7.79 7.72 7.72 818,529
02/11/2019 7.68 7.74 7.68 7.74 486,162
02/08/2019 7.71 7.74 7.67 7.67 285,729
02/07/2019 7.74 7.77 7.7 7.71 527,056
02/06/2019 7.78 7.8227 7.715 7.77 736,335
02/05/2019 7.84 7.87 7.78 7.78 740,038
02/04/2019 7.78 7.87 7.762 7.84 1,067,807
02/01/2019 7.75 7.81 7.72 7.78 671,222
01/31/2019 7.63 7.737 7.63 7.72 1,497,282
01/30/2019 7.64 7.68 7.62 7.65 530,875
01/29/2019 7.64 7.66 7.63 7.64 236,684
01/28/2019 7.62 7.66 7.62 7.64 326,438
01/25/2019 7.64 7.66 7.62 7.64 571,592
01/24/2019 7.67 7.67 7.63 7.64 842,427
01/23/2019 7.65 7.7 7.64 7.66 840,394
01/22/2019 7.7 7.7 7.65 7.67 251,582
01/18/2019 7.71 7.73 7.68 7.7 955,165
01/17/2019 7.64 7.74 7.64 7.71 611,466
01/16/2019 7.7 7.71 7.63 7.66 511,535
01/15/2019 7.65 7.7 7.62 7.7 576,001
01/14/2019 7.59 7.645 7.59 7.64 671,429
01/11/2019 7.76 7.76 7.69 7.7 679,614
01/10/2019 7.79 7.8 7.76 7.78 848,489
01/09/2019 7.84 7.86 7.78 7.81 679,092
01/08/2019 7.83 7.88 7.79 7.8 1,215,641
01/07/2019 7.68 7.84 7.68 7.79 1,062,346
01/04/2019 7.49 7.68 7.465 7.63 2,703,208
01/03/2019 7.41 7.48 7.395 7.43 2,193,643
01/02/2019 7.36 7.45 7.34 7.41 2,995,789
12/31/2018 7.33 7.41 7.294 7.4 2,746,136
12/28/2018 7.3 7.35 7.22 7.35 2,903,536
12/27/2018 7.47 7.51 7.32 7.33 1,613,562
12/26/2018 7.43 7.54 7.39 7.54 888,405
12/24/2018 7.19 7.4101 7.19 7.37 1,267,943
12/21/2018 7.15 7.2 7.1 7.17 1,338,154
12/20/2018 7.24 7.26 6.98 7.15 1,376,701
12/19/2018 7.3 7.33 7.25 7.26 686,305
12/18/2018 7.32 7.3799 7.31 7.32 594,779
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio