NYSE - Nasdaq Real Time Price • USD
Nuveen Credit Strategies Income Fund (JQC)
As of 11:52 AM EDT. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 5.52 | 5.54 | 5.45 | 5.45 | 5.45 | 184,322 |
| Apr 23, 2024 | 5.47 | 5.52 | 5.46 | 5.51 | 5.51 | 392,500 |
| Apr 22, 2024 | 5.44 | 5.47 | 5.40 | 5.46 | 5.46 | 412,600 |
| Apr 19, 2024 | 5.40 | 5.42 | 5.38 | 5.41 | 5.41 | 418,300 |
| Apr 18, 2024 | 5.38 | 5.41 | 5.37 | 5.40 | 5.40 | 436,600 |
| Apr 17, 2024 | 5.37 | 5.40 | 5.36 | 5.40 | 5.40 | 399,900 |
| Apr 16, 2024 | 5.35 | 5.38 | 5.30 | 5.36 | 5.36 | 1,075,500 |
| Apr 15, 2024 | 5.49 | 5.49 | 5.35 | 5.37 | 5.37 | 967,700 |
| Apr 12, 2024 | 0.05 Dividend | |||||
| Apr 12, 2024 | 5.53 | 5.53 | 5.46 | 5.47 | 5.47 | 468,000 |
| Apr 11, 2024 | 5.58 | 5.60 | 5.55 | 5.57 | 5.52 | 768,800 |
| Apr 10, 2024 | 5.58 | 5.61 | 5.56 | 5.58 | 5.53 | 493,400 |
| Apr 9, 2024 | 5.60 | 5.63 | 5.59 | 5.61 | 5.56 | 425,900 |
| Apr 8, 2024 | 5.58 | 5.61 | 5.56 | 5.61 | 5.56 | 424,600 |
| Apr 5, 2024 | 5.55 | 5.58 | 5.52 | 5.58 | 5.53 | 260,600 |
| Apr 4, 2024 | 5.54 | 5.55 | 5.51 | 5.55 | 5.50 | 631,800 |
| Apr 3, 2024 | 5.53 | 5.55 | 5.51 | 5.54 | 5.49 | 661,600 |
| Apr 2, 2024 | 5.55 | 5.57 | 5.53 | 5.56 | 5.51 | 502,500 |
| Apr 1, 2024 | 5.59 | 5.60 | 5.55 | 5.55 | 5.50 | 548,700 |
| Mar 28, 2024 | 5.59 | 5.61 | 5.57 | 5.57 | 5.52 | 555,000 |
| Mar 27, 2024 | 5.61 | 5.61 | 5.58 | 5.59 | 5.54 | 383,200 |
| Mar 26, 2024 | 5.56 | 5.59 | 5.54 | 5.59 | 5.54 | 420,300 |
| Mar 25, 2024 | 5.55 | 5.59 | 5.53 | 5.53 | 5.48 | 648,200 |
| Mar 22, 2024 | 5.60 | 5.61 | 5.55 | 5.56 | 5.51 | 484,100 |
| Mar 21, 2024 | 5.63 | 5.63 | 5.58 | 5.60 | 5.55 | 354,600 |
| Mar 20, 2024 | 5.59 | 5.61 | 5.57 | 5.61 | 5.56 | 450,700 |
| Mar 19, 2024 | 5.56 | 5.58 | 5.56 | 5.57 | 5.52 | 546,700 |
| Mar 18, 2024 | 5.58 | 5.59 | 5.53 | 5.55 | 5.50 | 368,700 |
| Mar 15, 2024 | 5.56 | 5.56 | 5.53 | 5.55 | 5.50 | 549,900 |
| Mar 14, 2024 | 0.05 Dividend | |||||
| Mar 14, 2024 | 5.59 | 5.59 | 5.53 | 5.56 | 5.51 | 701,400 |
| Mar 13, 2024 | 5.61 | 5.65 | 5.59 | 5.64 | 5.53 | 1,192,900 |
| Mar 12, 2024 | 5.53 | 5.59 | 5.51 | 5.59 | 5.48 | 797,000 |
| Mar 11, 2024 | 5.54 | 5.55 | 5.50 | 5.53 | 5.42 | 669,400 |
| Mar 8, 2024 | 5.54 | 5.54 | 5.51 | 5.52 | 5.41 | 644,900 |
| Mar 7, 2024 | 5.53 | 5.56 | 5.52 | 5.53 | 5.42 | 539,400 |
| Mar 6, 2024 | 5.55 | 5.55 | 5.50 | 5.53 | 5.42 | 699,000 |
| Mar 5, 2024 | 5.55 | 5.56 | 5.52 | 5.53 | 5.42 | 433,100 |
| Mar 4, 2024 | 5.57 | 5.58 | 5.52 | 5.55 | 5.44 | 719,300 |
| Mar 1, 2024 | 5.58 | 5.58 | 5.54 | 5.57 | 5.46 | 956,500 |
| Feb 29, 2024 | 5.54 | 5.54 | 5.50 | 5.52 | 5.41 | 613,100 |
| Feb 28, 2024 | 5.51 | 5.54 | 5.50 | 5.52 | 5.41 | 492,600 |
| Feb 27, 2024 | 5.46 | 5.52 | 5.45 | 5.51 | 5.40 | 826,100 |
| Feb 26, 2024 | 5.45 | 5.47 | 5.43 | 5.45 | 5.35 | 570,900 |
| Feb 23, 2024 | 5.48 | 5.48 | 5.43 | 5.43 | 5.33 | 482,300 |
| Feb 22, 2024 | 5.45 | 5.48 | 5.45 | 5.47 | 5.37 | 518,300 |
| Feb 21, 2024 | 5.40 | 5.45 | 5.39 | 5.43 | 5.33 | 719,300 |
| Feb 20, 2024 | 5.37 | 5.42 | 5.36 | 5.38 | 5.28 | 595,100 |
| Feb 16, 2024 | 5.39 | 5.40 | 5.35 | 5.37 | 5.27 | 675,800 |
| Feb 15, 2024 | 5.38 | 5.42 | 5.38 | 5.38 | 5.28 | 883,100 |
| Feb 14, 2024 | 0.05 Dividend | |||||
| Feb 14, 2024 | 5.36 | 5.40 | 5.36 | 5.38 | 5.28 | 600,600 |
| Feb 13, 2024 | 5.37 | 5.41 | 5.33 | 5.41 | 5.25 | 999,600 |
| Feb 12, 2024 | 5.40 | 5.41 | 5.37 | 5.39 | 5.23 | 652,500 |
| Feb 9, 2024 | 5.38 | 5.39 | 5.35 | 5.37 | 5.21 | 501,900 |
| Feb 8, 2024 | 5.40 | 5.41 | 5.35 | 5.37 | 5.21 | 746,600 |
| Feb 7, 2024 | 5.37 | 5.41 | 5.37 | 5.40 | 5.24 | 552,200 |
| Feb 6, 2024 | 5.35 | 5.40 | 5.31 | 5.40 | 5.24 | 863,000 |
| Feb 5, 2024 | 5.39 | 5.39 | 5.28 | 5.32 | 5.17 | 1,097,800 |
| Feb 2, 2024 | 5.41 | 5.42 | 5.35 | 5.36 | 5.20 | 849,300 |
| Feb 1, 2024 | 5.42 | 5.44 | 5.39 | 5.43 | 5.27 | 819,100 |
| Jan 31, 2024 | 5.36 | 5.38 | 5.35 | 5.37 | 5.21 | 718,900 |
| Jan 30, 2024 | 5.30 | 5.35 | 5.30 | 5.35 | 5.20 | 553,000 |
| Jan 29, 2024 | 5.30 | 5.30 | 5.27 | 5.30 | 5.15 | 317,100 |
| Jan 26, 2024 | 5.28 | 5.29 | 5.24 | 5.29 | 5.14 | 813,500 |
| Jan 25, 2024 | 5.27 | 5.28 | 5.25 | 5.26 | 5.11 | 550,800 |
| Jan 24, 2024 | 5.30 | 5.30 | 5.26 | 5.27 | 5.12 | 626,900 |
| Jan 23, 2024 | 5.30 | 5.31 | 5.25 | 5.28 | 5.13 | 540,800 |
| Jan 22, 2024 | 5.27 | 5.31 | 5.25 | 5.29 | 5.14 | 623,400 |
| Jan 19, 2024 | 5.18 | 5.25 | 5.18 | 5.23 | 5.08 | 632,500 |
| Jan 18, 2024 | 5.21 | 5.23 | 5.17 | 5.18 | 5.03 | 733,700 |
| Jan 17, 2024 | 5.20 | 5.22 | 5.19 | 5.19 | 5.04 | 840,600 |
| Jan 16, 2024 | 5.23 | 5.25 | 5.20 | 5.22 | 5.07 | 1,123,300 |
| Jan 12, 2024 | 5.27 | 5.29 | 5.23 | 5.24 | 5.09 | 1,000,100 |
| Jan 11, 2024 | 0.05 Dividend | |||||
| Jan 11, 2024 | 5.27 | 5.32 | 5.24 | 5.32 | 5.17 | 570,200 |
| Jan 10, 2024 | 5.35 | 5.35 | 5.31 | 5.34 | 5.13 | 1,320,500 |
| Jan 9, 2024 | 5.36 | 5.36 | 5.32 | 5.34 | 5.13 | 1,115,700 |
| Jan 8, 2024 | 5.29 | 5.36 | 5.28 | 5.36 | 5.15 | 784,600 |
| Jan 5, 2024 | 5.25 | 5.30 | 5.24 | 5.29 | 5.08 | 718,500 |
| Jan 4, 2024 | 5.21 | 5.29 | 5.20 | 5.29 | 5.08 | 1,003,900 |
| Jan 3, 2024 | 5.27 | 5.28 | 5.21 | 5.23 | 5.03 | 716,000 |
| Jan 2, 2024 | 5.22 | 5.33 | 5.21 | 5.29 | 5.08 | 885,300 |
| Dec 29, 2023 | 5.23 | 5.24 | 5.21 | 5.22 | 5.02 | 798,600 |
| Dec 28, 2023 | 5.17 | 5.20 | 5.14 | 5.20 | 5.00 | 672,500 |
| Dec 27, 2023 | 5.15 | 5.17 | 5.14 | 5.16 | 4.96 | 706,600 |
| Dec 26, 2023 | 5.14 | 5.16 | 5.12 | 5.15 | 4.95 | 1,055,300 |
| Dec 22, 2023 | 5.16 | 5.17 | 5.11 | 5.13 | 4.93 | 837,600 |
| Dec 21, 2023 | 5.17 | 5.17 | 5.11 | 5.13 | 4.93 | 818,500 |
| Dec 20, 2023 | 5.17 | 5.17 | 5.12 | 5.14 | 4.94 | 820,100 |
| Dec 19, 2023 | 5.19 | 5.20 | 5.15 | 5.16 | 4.96 | 1,025,900 |
| Dec 18, 2023 | 5.28 | 5.29 | 5.16 | 5.19 | 4.99 | 986,300 |
| Dec 15, 2023 | 5.30 | 5.31 | 5.25 | 5.25 | 5.05 | 486,100 |
| Dec 14, 2023 | 0.05 Dividend | |||||
| Dec 14, 2023 | 5.24 | 5.31 | 5.23 | 5.30 | 5.09 | 913,500 |
| Dec 13, 2023 | 5.17 | 5.28 | 5.13 | 5.28 | 5.02 | 934,200 |
| Dec 12, 2023 | 5.19 | 5.19 | 5.15 | 5.16 | 4.91 | 497,200 |
| Dec 11, 2023 | 5.20 | 5.21 | 5.16 | 5.18 | 4.93 | 726,900 |
| Dec 8, 2023 | 5.17 | 5.19 | 5.17 | 5.18 | 4.93 | 416,100 |
| Dec 7, 2023 | 5.11 | 5.18 | 5.10 | 5.17 | 4.92 | 573,700 |
| Dec 6, 2023 | 5.12 | 5.14 | 5.10 | 5.12 | 4.87 | 486,400 |
| Dec 5, 2023 | 5.08 | 5.11 | 5.05 | 5.11 | 4.86 | 823,600 |
| Dec 4, 2023 | 5.10 | 5.11 | 5.05 | 5.07 | 4.82 | 937,600 |
| Dec 1, 2023 | 5.06 | 5.10 | 5.05 | 5.10 | 4.85 | 761,500 |
| Nov 30, 2023 | 5.01 | 5.04 | 5.00 | 5.03 | 4.79 | 532,500 |
| Nov 29, 2023 | 4.98 | 5.03 | 4.98 | 5.02 | 4.78 | 817,100 |
| Nov 28, 2023 | 5.05 | 5.05 | 4.98 | 4.98 | 4.74 | 1,273,000 |
| Nov 27, 2023 | 5.08 | 5.08 | 5.04 | 5.05 | 4.80 | 389,100 |
| Nov 24, 2023 | 5.05 | 5.07 | 5.04 | 5.07 | 4.82 | 237,000 |
| Nov 22, 2023 | 5.03 | 5.06 | 5.03 | 5.03 | 4.79 | 382,900 |
| Nov 21, 2023 | 5.05 | 5.06 | 5.03 | 5.03 | 4.79 | 302,500 |
| Nov 20, 2023 | 5.04 | 5.07 | 5.03 | 5.06 | 4.81 | 317,400 |
| Nov 17, 2023 | 5.00 | 5.04 | 4.99 | 5.04 | 4.79 | 320,700 |
| Nov 16, 2023 | 5.02 | 5.03 | 4.99 | 4.99 | 4.75 | 403,400 |
| Nov 15, 2023 | 5.04 | 5.05 | 5.00 | 5.02 | 4.78 | 659,000 |
| Nov 14, 2023 | 0.05 Dividend | |||||
| Nov 14, 2023 | 5.01 | 5.06 | 5.01 | 5.05 | 4.80 | 578,700 |
| Nov 13, 2023 | 5.02 | 5.05 | 5.01 | 5.05 | 4.75 | 399,700 |
| Nov 10, 2023 | 5.01 | 5.03 | 5.00 | 5.01 | 4.72 | 536,400 |
| Nov 9, 2023 | 5.04 | 5.07 | 5.00 | 5.01 | 4.72 | 470,400 |
| Nov 8, 2023 | 5.09 | 5.09 | 5.04 | 5.04 | 4.74 | 446,000 |
| Nov 7, 2023 | 5.06 | 5.09 | 5.06 | 5.08 | 4.78 | 434,900 |
| Nov 6, 2023 | 5.10 | 5.12 | 5.05 | 5.06 | 4.76 | 526,100 |
| Nov 3, 2023 | 5.09 | 5.13 | 5.07 | 5.10 | 4.80 | 921,500 |
| Nov 2, 2023 | 5.00 | 5.07 | 4.98 | 5.06 | 4.76 | 795,900 |
| Nov 1, 2023 | 4.92 | 4.98 | 4.92 | 4.98 | 4.69 | 675,700 |
| Oct 31, 2023 | 4.90 | 4.92 | 4.88 | 4.89 | 4.60 | 782,400 |
| Oct 30, 2023 | 4.85 | 4.89 | 4.85 | 4.88 | 4.59 | 398,700 |
| Oct 27, 2023 | 4.92 | 4.92 | 4.82 | 4.83 | 4.55 | 519,400 |
| Oct 26, 2023 | 4.87 | 4.89 | 4.87 | 4.87 | 4.58 | 332,700 |
| Oct 25, 2023 | 4.88 | 4.90 | 4.86 | 4.87 | 4.58 | 1,072,700 |
| Oct 24, 2023 | 4.90 | 4.92 | 4.89 | 4.89 | 4.60 | 633,100 |
| Oct 23, 2023 | 4.87 | 4.91 | 4.86 | 4.88 | 4.59 | 482,500 |
| Oct 20, 2023 | 4.86 | 4.89 | 4.85 | 4.87 | 4.58 | 613,600 |
| Oct 19, 2023 | 4.91 | 4.91 | 4.86 | 4.86 | 4.57 | 730,400 |
| Oct 18, 2023 | 4.96 | 4.96 | 4.88 | 4.88 | 4.59 | 797,200 |
| Oct 17, 2023 | 4.95 | 4.97 | 4.93 | 4.96 | 4.67 | 459,000 |
| Oct 16, 2023 | 4.97 | 4.99 | 4.93 | 4.95 | 4.66 | 626,600 |
| Oct 13, 2023 | 4.99 | 5.00 | 4.96 | 4.96 | 4.67 | 268,000 |
| Oct 12, 2023 | 0.05 Dividend | |||||
| Oct 12, 2023 | 5.01 | 5.02 | 4.97 | 4.99 | 4.70 | 388,400 |
| Oct 11, 2023 | 5.05 | 5.07 | 5.01 | 5.04 | 4.69 | 386,500 |
| Oct 10, 2023 | 5.00 | 5.05 | 5.00 | 5.03 | 4.68 | 529,000 |
| Oct 9, 2023 | 4.99 | 5.02 | 4.98 | 5.01 | 4.66 | 420,600 |
| Oct 6, 2023 | 5.00 | 5.01 | 4.98 | 5.01 | 4.66 | 442,700 |
| Oct 5, 2023 | 5.02 | 5.03 | 4.97 | 5.00 | 4.66 | 414,000 |
| Oct 4, 2023 | 4.94 | 5.02 | 4.92 | 5.01 | 4.66 | 907,900 |
| Oct 3, 2023 | 4.96 | 4.97 | 4.92 | 4.92 | 4.58 | 509,200 |
| Oct 2, 2023 | 5.06 | 5.07 | 4.96 | 4.98 | 4.64 | 1,162,600 |
| Sep 29, 2023 | 5.11 | 5.12 | 5.06 | 5.06 | 4.71 | 830,800 |
| Sep 28, 2023 | 5.07 | 5.10 | 5.05 | 5.08 | 4.73 | 543,600 |
| Sep 27, 2023 | 5.10 | 5.11 | 5.04 | 5.07 | 4.72 | 548,300 |
| Sep 26, 2023 | 5.12 | 5.12 | 5.07 | 5.09 | 4.74 | 588,800 |
| Sep 25, 2023 | 5.11 | 5.12 | 5.09 | 5.12 | 4.77 | 364,200 |
| Sep 22, 2023 | 5.11 | 5.14 | 5.10 | 5.12 | 4.77 | 596,800 |
| Sep 21, 2023 | 5.10 | 5.12 | 5.09 | 5.09 | 4.74 | 572,800 |
| Sep 20, 2023 | 5.10 | 5.12 | 5.08 | 5.11 | 4.76 | 463,800 |
| Sep 19, 2023 | 5.08 | 5.10 | 5.07 | 5.09 | 4.74 | 350,500 |
| Sep 18, 2023 | 5.06 | 5.10 | 5.06 | 5.09 | 4.74 | 462,100 |
| Sep 15, 2023 | 5.06 | 5.09 | 5.06 | 5.06 | 4.71 | 601,500 |
| Sep 14, 2023 | 0.05 Dividend | |||||
| Sep 14, 2023 | 5.10 | 5.11 | 5.07 | 5.09 | 4.74 | 579,100 |
| Sep 13, 2023 | 5.14 | 5.16 | 5.12 | 5.12 | 4.72 | 962,100 |
| Sep 12, 2023 | 5.11 | 5.13 | 5.11 | 5.13 | 4.73 | 693,100 |
| Sep 11, 2023 | 5.11 | 5.13 | 5.09 | 5.10 | 4.70 | 502,300 |
| Sep 8, 2023 | 5.12 | 5.13 | 5.10 | 5.12 | 4.72 | 275,300 |
| Sep 7, 2023 | 5.09 | 5.12 | 5.08 | 5.11 | 4.71 | 403,700 |
| Sep 6, 2023 | 5.12 | 5.13 | 5.08 | 5.11 | 4.71 | 659,700 |
| Sep 5, 2023 | 5.14 | 5.14 | 5.10 | 5.12 | 4.72 | 573,400 |
| Sep 1, 2023 | 5.14 | 5.14 | 5.10 | 5.12 | 4.72 | 495,400 |
| Aug 31, 2023 | 5.14 | 5.15 | 5.08 | 5.09 | 4.69 | 813,100 |
| Aug 30, 2023 | 5.14 | 5.15 | 5.13 | 5.14 | 4.74 | 441,500 |
| Aug 29, 2023 | 5.11 | 5.14 | 5.09 | 5.13 | 4.73 | 702,600 |
| Aug 28, 2023 | 5.13 | 5.13 | 5.09 | 5.11 | 4.71 | 484,300 |
| Aug 25, 2023 | 5.12 | 5.12 | 5.08 | 5.11 | 4.71 | 257,400 |
| Aug 24, 2023 | 5.13 | 5.13 | 5.09 | 5.12 | 4.72 | 219,200 |
| Aug 23, 2023 | 5.08 | 5.11 | 5.07 | 5.11 | 4.71 | 472,300 |
| Aug 22, 2023 | 5.09 | 5.09 | 5.05 | 5.06 | 4.66 | 255,000 |
| Aug 21, 2023 | 5.08 | 5.08 | 5.05 | 5.07 | 4.67 | 419,900 |
| Aug 18, 2023 | 5.05 | 5.07 | 5.03 | 5.03 | 4.63 | 455,400 |
| Aug 17, 2023 | 5.07 | 5.08 | 5.03 | 5.05 | 4.65 | 235,400 |
| Aug 16, 2023 | 5.07 | 5.08 | 5.05 | 5.05 | 4.65 | 244,000 |
| Aug 15, 2023 | 5.09 | 5.10 | 5.05 | 5.07 | 4.67 | 249,000 |
| Aug 14, 2023 | 0.05 Dividend | |||||
| Aug 14, 2023 | 5.10 | 5.12 | 5.07 | 5.10 | 4.70 | 375,700 |
| Aug 11, 2023 | 5.13 | 5.14 | 5.10 | 5.12 | 4.67 | 455,700 |
| Aug 10, 2023 | 5.12 | 5.15 | 5.10 | 5.14 | 4.69 | 1,094,400 |
| Aug 9, 2023 | 5.08 | 5.11 | 5.06 | 5.07 | 4.63 | 554,300 |
| Aug 8, 2023 | 5.06 | 5.07 | 5.05 | 5.07 | 4.63 | 492,200 |
| Aug 7, 2023 | 5.05 | 5.08 | 5.05 | 5.07 | 4.63 | 403,200 |
| Aug 4, 2023 | 5.05 | 5.06 | 5.01 | 5.04 | 4.60 | 736,800 |
| Aug 3, 2023 | 5.02 | 5.05 | 5.01 | 5.02 | 4.58 | 394,200 |
| Aug 2, 2023 | 5.05 | 5.06 | 5.02 | 5.03 | 4.59 | 398,900 |
| Aug 1, 2023 | 5.09 | 5.10 | 5.04 | 5.05 | 4.61 | 858,900 |
| Jul 31, 2023 | 5.07 | 5.09 | 5.06 | 5.08 | 4.64 | 635,800 |
| Jul 28, 2023 | 5.05 | 5.07 | 5.04 | 5.07 | 4.63 | 354,900 |
| Jul 27, 2023 | 5.05 | 5.06 | 5.02 | 5.03 | 4.59 | 411,100 |
| Jul 26, 2023 | 5.02 | 5.05 | 5.02 | 5.03 | 4.59 | 496,700 |
| Jul 25, 2023 | 5.05 | 5.06 | 5.02 | 5.03 | 4.59 | 357,100 |
| Jul 24, 2023 | 5.04 | 5.06 | 5.01 | 5.04 | 4.60 | 355,700 |
| Jul 21, 2023 | 5.03 | 5.04 | 5.02 | 5.03 | 4.59 | 260,900 |
| Jul 20, 2023 | 4.99 | 5.02 | 4.98 | 5.00 | 4.56 | 572,600 |
| Jul 19, 2023 | 5.05 | 5.05 | 4.98 | 5.00 | 4.56 | 966,900 |
| Jul 18, 2023 | 5.06 | 5.08 | 5.04 | 5.04 | 4.60 | 514,300 |
| Jul 17, 2023 | 5.05 | 5.09 | 5.03 | 5.09 | 4.65 | 446,700 |
| Jul 14, 2023 | 5.05 | 5.07 | 5.02 | 5.04 | 4.60 | 442,900 |
| Jul 13, 2023 | 0.05 Dividend | |||||
| Jul 13, 2023 | 5.07 | 5.08 | 5.04 | 5.06 | 4.62 | 369,100 |
| Jul 12, 2023 | 5.09 | 5.13 | 5.08 | 5.08 | 4.59 | 570,200 |
| Jul 11, 2023 | 5.08 | 5.08 | 5.06 | 5.08 | 4.59 | 279,200 |
| Jul 10, 2023 | 5.05 | 5.09 | 5.02 | 5.05 | 4.57 | 615,800 |
| Jul 7, 2023 | 4.97 | 5.04 | 4.97 | 5.02 | 4.54 | 398,100 |
| Jul 6, 2023 | 5.03 | 5.04 | 4.98 | 4.98 | 4.50 | 400,300 |
| Jul 5, 2023 | 5.05 | 5.07 | 5.04 | 5.05 | 4.57 | 256,400 |
| Jul 3, 2023 | 5.05 | 5.09 | 5.04 | 5.07 | 4.58 | 336,600 |
| Jun 30, 2023 | 5.01 | 5.05 | 4.99 | 5.05 | 4.57 | 462,000 |
| Jun 29, 2023 | 4.98 | 5.02 | 4.96 | 4.99 | 4.51 | 663,600 |
| Jun 28, 2023 | 4.95 | 4.99 | 4.94 | 4.98 | 4.50 | 366,100 |
| Jun 27, 2023 | 4.94 | 4.98 | 4.94 | 4.96 | 4.48 | 330,300 |
| Jun 26, 2023 | 4.95 | 4.97 | 4.92 | 4.94 | 4.47 | 394,700 |
| Jun 23, 2023 | 4.94 | 4.96 | 4.92 | 4.93 | 4.46 | 299,800 |
| Jun 22, 2023 | 4.96 | 4.97 | 4.92 | 4.94 | 4.47 | 904,600 |
| Jun 21, 2023 | 4.98 | 5.00 | 4.95 | 4.96 | 4.48 | 346,600 |
| Jun 20, 2023 | 5.01 | 5.02 | 4.95 | 4.97 | 4.49 | 569,200 |
| Jun 16, 2023 | 5.05 | 5.05 | 5.01 | 5.01 | 4.53 | 316,100 |
| Jun 15, 2023 | 4.98 | 5.06 | 4.95 | 5.04 | 4.56 | 920,800 |
| Jun 14, 2023 | 0.05 Dividend | |||||
| Jun 14, 2023 | 5.00 | 5.02 | 4.97 | 4.98 | 4.50 | 587,700 |
| Jun 13, 2023 | 5.00 | 5.04 | 5.00 | 5.02 | 4.49 | 354,300 |
| Jun 12, 2023 | 4.95 | 4.99 | 4.93 | 4.98 | 4.46 | 176,400 |
| Jun 9, 2023 | 4.94 | 4.97 | 4.93 | 4.94 | 4.42 | 320,400 |
| Jun 8, 2023 | 4.95 | 4.98 | 4.94 | 4.94 | 4.42 | 417,100 |
| Jun 7, 2023 | 4.96 | 4.99 | 4.96 | 4.96 | 4.44 | 198,100 |
| Jun 6, 2023 | 4.92 | 4.97 | 4.92 | 4.96 | 4.44 | 259,300 |
| Jun 5, 2023 | 4.94 | 4.96 | 4.92 | 4.92 | 4.41 | 192,700 |
| Jun 2, 2023 | 4.96 | 4.96 | 4.93 | 4.93 | 4.41 | 317,500 |
| Jun 1, 2023 | 4.94 | 4.97 | 4.92 | 4.93 | 4.41 | 604,900 |
| May 31, 2023 | 4.90 | 4.93 | 4.89 | 4.91 | 4.40 | 447,400 |
| May 30, 2023 | 4.86 | 4.91 | 4.86 | 4.91 | 4.40 | 431,100 |
| May 26, 2023 | 4.85 | 4.87 | 4.84 | 4.85 | 4.34 | 360,400 |
| May 25, 2023 | 4.86 | 4.88 | 4.83 | 4.85 | 4.34 | 349,000 |
| May 24, 2023 | 4.89 | 4.89 | 4.87 | 4.87 | 4.36 | 534,000 |
| May 23, 2023 | 4.92 | 4.92 | 4.88 | 4.89 | 4.38 | 370,600 |
| May 22, 2023 | 4.91 | 4.93 | 4.89 | 4.92 | 4.41 | 458,900 |
| May 19, 2023 | 4.94 | 4.96 | 4.91 | 4.91 | 4.40 | 364,100 |
| May 18, 2023 | 4.95 | 4.97 | 4.91 | 4.93 | 4.41 | 347,800 |
| May 17, 2023 | 4.97 | 4.97 | 4.94 | 4.94 | 4.42 | 195,100 |
| May 16, 2023 | 4.97 | 4.98 | 4.93 | 4.94 | 4.42 | 144,500 |
| May 15, 2023 | 4.95 | 4.97 | 4.93 | 4.96 | 4.44 | 310,700 |
| May 12, 2023 | 0.05 Dividend | |||||
| May 12, 2023 | 5.00 | 5.03 | 4.95 | 4.95 | 4.43 | 344,600 |
| May 11, 2023 | 5.02 | 5.03 | 5.00 | 5.03 | 4.46 | 431,700 |
| May 10, 2023 | 5.04 | 5.05 | 4.98 | 5.00 | 4.43 | 304,600 |
| May 9, 2023 | 5.01 | 5.02 | 4.99 | 5.00 | 4.43 | 274,800 |
| May 8, 2023 | 5.03 | 5.03 | 4.98 | 4.98 | 4.42 | 334,300 |
| May 5, 2023 | 5.05 | 5.06 | 5.02 | 5.03 | 4.46 | 296,600 |
| May 4, 2023 | 5.01 | 5.02 | 4.98 | 5.02 | 4.45 | 371,200 |
| May 3, 2023 | 5.02 | 5.04 | 5.00 | 5.00 | 4.43 | 194,300 |
| May 2, 2023 | 5.09 | 5.09 | 4.99 | 5.01 | 4.44 | 450,500 |
| May 1, 2023 | 5.09 | 5.11 | 5.07 | 5.08 | 4.51 | 398,200 |
| Apr 28, 2023 | 5.06 | 5.09 | 5.05 | 5.08 | 4.51 | 361,900 |
| Apr 27, 2023 | 5.04 | 5.07 | 5.02 | 5.06 | 4.49 | 270,700 |
| Apr 26, 2023 | 5.04 | 5.05 | 5.02 | 5.03 | 4.46 | 170,400 |
| Apr 25, 2023 | 5.08 | 5.08 | 5.04 | 5.05 | 4.48 | 367,600 |
| Apr 24, 2023 | 5.07 | 5.08 | 5.05 | 5.08 | 4.51 | 251,600 |
Related Tickers
JFR Nuveen Floating Rate Income Fund
8.62
-0.40%
JPC Nuveen Preferred & Income Opportunities Fund
6.95
-0.50%
FRA BlackRock Floating Rate Income Strategies Fund, Inc.
13.16
-0.23%
NMAI Nuveen Multi-Asset Income Fund
11.85
-0.13%
DLY DoubleLine Yield Opportunities Fund
15.06
-1.01%
PCN PIMCO Corporate & Income Strategy Fund
12.60
-1.18%
WDI Western Asset Diversified Income Fund
14.05
+0.00%
AWF AllianceBernstein Global High Income Fund
10.32
+0.02%
PAXS PIMCO Access Income Fund
15.27
-0.81%
VVR Invesco Senior Income Trust
4.2450
-0.35%