Nuveen Credit Strategies Income Fund

JQC
🏛️ 美国 →
5.26
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 5.80 5.82 5.67 5.69 1.5M
2024-12-30 5.73 5.80 5.72 5.74 0.7M
2024-12-27 5.80 5.81 5.74 5.74 0.5M
2024-12-26 5.80 5.82 5.78 5.78 0.3M
2024-12-24 5.76 5.81 5.73 5.78 0.2M
2024-12-23 5.75 5.77 5.73 5.76 0.5M
2024-12-20 5.71 5.78 5.66 5.75 0.4M
2024-12-19 5.76 5.78 5.68 5.69 0.6M
2024-12-18 5.80 5.84 5.72 5.73 0.6M
2024-12-17 5.84 5.84 5.80 5.81 0.5M
2024-12-16 5.87 5.87 5.83 5.87 0.6M
2024-12-13 5.85 5.87 5.82 5.87 0.6M
2024-12-12 5.92 5.94 5.88 5.89 0.6M
2024-12-11 5.92 5.94 5.91 5.93 0.5M
2024-12-10 5.94 5.94 5.92 5.92 0.4M
2024-12-09 5.91 5.94 5.90 5.93 0.5M
2024-12-06 5.87 5.91 5.87 5.91 0.3M
2024-12-05 5.85 5.89 5.84 5.89 0.4M
2024-12-04 5.90 5.90 5.85 5.85 0.5M
2024-12-03 5.85 5.90 5.85 5.90 0.7M
2024-12-02 5.86 5.87 5.82 5.86 0.5M
2024-11-29 5.80 5.86 5.80 5.86 0.4M
2024-11-27 5.80 5.81 5.77 5.80 0.4M
2024-11-26 5.80 5.81 5.78 5.78 0.4M
2024-11-25 5.79 5.82 5.79 5.79 0.4M
2024-11-22 5.76 5.80 5.75 5.78 0.3M
2024-11-21 5.78 5.78 5.75 5.77 0.3M
2024-11-20 5.79 5.80 5.75 5.76 0.4M
2024-11-19 5.74 5.78 5.73 5.78 0.5M
2024-11-18 5.69 5.74 5.69 5.74 0.3M
2024-11-15 5.72 5.76 5.67 5.69 0.5M
2024-11-14 5.77 5.78 5.72 5.76 0.5M
2024-11-13 5.82 5.82 5.75 5.77 0.7M
2024-11-12 5.84 5.84 5.77 5.79 0.5M
2024-11-11 5.82 5.84 5.80 5.84 0.6M
2024-11-08 5.80 5.81 5.77 5.80 0.7M
2024-11-07 5.74 5.77 5.72 5.77 0.5M
2024-11-06 5.75 5.75 5.69 5.72 0.7M
2024-11-05 5.69 5.73 5.68 5.71 0.3M
2024-11-04 5.70 5.72 5.67 5.67 0.4M
2024-11-01 5.72 5.75 5.70 5.73 0.6M
2024-10-31 5.67 5.72 5.66 5.71 0.5M
2024-10-30 5.66 5.71 5.66 5.69 0.3M
2024-10-29 5.71 5.73 5.64 5.64 0.4M
2024-10-28 5.74 5.75 5.72 5.74 0.3M
2024-10-25 5.72 5.74 5.69 5.73 0.5M
2024-10-24 5.70 5.75 5.66 5.71 0.3M
2024-10-23 5.72 5.75 5.68 5.68 0.4M
2024-10-22 5.73 5.75 5.71 5.73 0.3M
2024-10-21 5.71 5.74 5.69 5.71 0.5M
2024-10-18 5.74 5.78 5.74 5.74 0.4M
2024-10-17 5.75 5.77 5.72 5.76 0.4M
2024-10-16 5.78 5.79 5.72 5.73 0.5M
2024-10-15 5.79 5.80 5.76 5.77 0.5M
2024-10-14 5.84 5.84 5.77 5.82 0.5M
2024-10-11 5.83 5.84 5.79 5.82 0.7M
2024-10-10 5.80 5.85 5.78 5.84 0.6M
2024-10-09 5.79 5.82 5.75 5.77 0.6M
2024-10-08 5.78 5.82 5.77 5.82 0.6M
2024-10-07 5.72 5.78 5.72 5.77 0.8M
2024-10-04 5.72 5.72 5.68 5.72 0.7M
2024-10-03 5.67 5.70 5.65 5.66 0.7M
2024-10-02 5.73 5.73 5.67 5.70 0.6M
2024-10-01 5.81 5.81 5.70 5.72 1.0M
2024-09-30 5.69 5.79 5.69 5.79 0.7M
2024-09-27 5.69 5.72 5.68 5.70 0.6M
2024-09-26 5.74 5.77 5.69 5.69 0.5M
2024-09-25 5.72 5.75 5.68 5.74 0.6M
2024-09-24 5.65 5.71 5.65 5.71 0.4M
2024-09-23 5.67 5.68 5.65 5.67 0.5M
2024-09-20 5.70 5.70 5.67 5.69 0.3M
2024-09-19 5.74 5.74 5.67 5.67 0.9M
2024-09-18 5.70 5.73 5.68 5.70 0.7M
2024-09-17 5.73 5.75 5.70 5.70 0.6M
2024-09-16 5.77 5.77 5.66 5.71 1.3M
2024-09-13 5.82 5.83 5.73 5.74 0.8M
2024-09-12 5.91 5.91 5.83 5.85 1.2M
2024-09-11 5.90 5.91 5.84 5.91 1.2M
2024-09-10 5.91 5.91 5.83 5.90 0.9M
2024-09-09 5.84 5.87 5.83 5.87 0.5M
2024-09-06 5.89 5.89 5.85 5.86 0.5M
2024-09-05 5.86 5.88 5.84 5.88 0.9M
2024-09-04 5.81 5.86 5.80 5.85 0.8M
2024-09-03 5.80 5.82 5.77 5.81 0.9M
2024-08-30 5.77 5.80 5.76 5.78 0.6M
2024-08-29 5.75 5.76 5.73 5.75 0.3M
2024-08-28 5.78 5.78 5.73 5.73 0.4M
2024-08-27 5.77 5.78 5.75 5.76 0.5M
2024-08-26 5.78 5.78 5.75 5.78 0.4M
2024-08-23 5.73 5.75 5.71 5.75 0.4M
2024-08-22 5.74 5.77 5.68 5.71 0.7M
2024-08-21 5.73 5.74 5.72 5.74 0.3M
2024-08-20 5.74 5.74 5.70 5.72 0.4M
2024-08-19 5.75 5.75 5.71 5.74 0.6M
2024-08-16 5.72 5.78 5.70 5.72 1.6M
2024-08-15 5.66 5.68 5.63 5.66 0.5M
2024-08-14 5.68 5.71 5.66 5.69 0.5M
2024-08-13 5.65 5.69 5.64 5.64 0.6M
2024-08-12 5.67 5.68 5.64 5.65 0.5M
2024-08-09 5.61 5.66 5.58 5.64 0.9M
2024-08-08 5.60 5.61 5.55 5.61 0.4M
2024-08-07 5.58 5.60 5.53 5.57 0.8M
2024-08-06 5.49 5.53 5.46 5.53 0.7M
2024-08-05 5.52 5.54 5.37 5.44 1.7M
2024-08-02 5.68 5.69 5.61 5.63 0.8M
2024-08-01 5.77 5.77 5.68 5.72 0.7M
2024-07-31 5.74 5.74 5.70 5.73 0.8M
2024-07-30 5.68 5.70 5.66 5.68 0.4M
2024-07-29 5.66 5.68 5.63 5.65 0.4M
2024-07-26 5.63 5.65 5.62 5.65 0.3M
2024-07-25 5.63 5.65 5.59 5.59 0.3M
2024-07-24 5.65 5.65 5.61 5.62 0.3M
2024-07-23 5.62 5.66 5.60 5.65 0.4M
2024-07-22 5.63 5.65 5.60 5.62 0.4M
2024-07-19 5.59 5.60 5.56 5.60 0.4M
2024-07-18 5.64 5.64 5.55 5.57 0.5M
2024-07-17 5.61 5.64 5.60 5.62 0.3M
2024-07-16 5.61 5.66 5.59 5.60 1.1M
2024-07-15 5.64 5.70 5.58 5.58 1.3M
2024-07-12 5.64 5.69 5.63 5.66 1.0M
2024-07-11 5.65 5.67 5.61 5.66 0.9M
2024-07-10 5.66 5.70 5.64 5.64 0.8M
2024-07-09 5.74 5.75 5.67 5.67 0.7M
2024-07-08 5.67 5.73 5.65 5.72 0.7M
2024-07-05 5.68 5.69 5.63 5.66 0.4M
2024-07-03 5.68 5.70 5.65 5.67 0.2M
2024-07-02 5.66 5.72 5.65 5.67 0.6M
2024-07-01 5.59 5.66 5.58 5.65 1.0M
2024-06-28 5.60 5.61 5.54 5.55 1.1M
2024-06-27 5.57 5.59 5.56 5.56 0.4M
2024-06-26 5.58 5.58 5.53 5.58 0.6M
2024-06-25 5.59 5.60 5.55 5.57 0.5M
2024-06-24 5.55 5.59 5.55 5.59 0.3M
2024-06-21 5.55 5.57 5.53 5.53 0.4M
2024-06-20 5.59 5.60 5.53 5.58 0.8M
2024-06-18 5.60 5.63 5.58 5.59 0.4M
2024-06-17 5.59 5.62 5.57 5.58 0.6M
2024-06-14 5.64 5.64 5.56 5.59 0.7M
2024-06-13 5.66 5.69 5.64 5.69 0.6M
2024-06-12 5.68 5.68 5.65 5.68 0.4M
2024-06-11 5.61 5.66 5.59 5.66 0.4M
2024-06-10 5.66 5.69 5.61 5.63 0.6M
2024-06-07 5.67 5.72 5.64 5.65 0.8M
2024-06-06 5.65 5.69 5.61 5.68 0.5M
2024-06-05 5.64 5.64 5.59 5.64 0.5M
2024-06-04 5.63 5.63 5.57 5.62 0.6M
2024-06-03 5.61 5.63 5.56 5.60 0.5M
2024-05-31 5.56 5.58 5.54 5.57 0.5M
2024-05-30 5.56 5.57 5.53 5.54 0.3M
2024-05-29 5.56 5.56 5.52 5.56 0.3M
2024-05-28 5.59 5.59 5.55 5.55 0.3M
2024-05-24 5.59 5.61 5.58 5.60 0.2M
2024-05-23 5.57 5.58 5.56 5.57 0.3M
2024-05-22 5.63 5.64 5.57 5.57 0.4M
2024-05-21 5.61 5.62 5.59 5.62 0.4M
2024-05-20 5.61 5.62 5.56 5.59 0.4M
2024-05-17 5.60 5.61 5.59 5.59 0.3M
2024-05-16 5.62 5.63 5.56 5.58 0.7M
2024-05-15 5.62 5.64 5.61 5.63 0.7M
2024-05-14 5.60 5.64 5.56 5.61 1.0M
2024-05-13 5.67 5.69 5.65 5.65 0.5M
2024-05-10 5.68 5.69 5.66 5.68 0.4M
2024-05-09 5.67 5.68 5.63 5.67 0.6M
2024-05-08 5.67 5.68 5.64 5.66 0.6M
2024-05-07 5.65 5.67 5.64 5.66 0.5M
2024-05-06 5.64 5.64 5.60 5.64 0.5M
2024-05-03 5.59 5.62 5.57 5.62 0.5M
2024-05-02 5.57 5.59 5.53 5.58 0.6M
2024-05-01 5.53 5.60 5.51 5.58 0.8M
2024-04-30 5.48 5.52 5.47 5.52 0.3M
2024-04-29 5.46 5.52 5.44 5.51 0.7M
2024-04-26 5.45 5.48 5.43 5.48 0.4M
2024-04-25 5.46 5.48 5.40 5.44 0.5M
2024-04-24 5.52 5.54 5.45 5.50 0.4M
2024-04-23 5.47 5.52 5.46 5.51 0.4M
2024-04-22 5.44 5.47 5.40 5.46 0.4M
2024-04-19 5.40 5.42 5.38 5.41 0.4M
2024-04-18 5.38 5.41 5.37 5.40 0.4M
2024-04-17 5.37 5.40 5.36 5.40 0.4M
2024-04-16 5.35 5.38 5.30 5.36 1.1M
2024-04-15 5.49 5.49 5.35 5.37 1.0M
2024-04-12 5.53 5.53 5.46 5.47 0.5M
2024-04-11 5.58 5.60 5.55 5.57 0.8M
2024-04-10 5.58 5.61 5.56 5.58 0.5M
2024-04-09 5.60 5.63 5.59 5.61 0.4M
2024-04-08 5.58 5.61 5.56 5.61 0.4M
2024-04-05 5.55 5.58 5.52 5.58 0.3M
2024-04-04 5.54 5.55 5.51 5.55 0.6M
2024-04-03 5.53 5.55 5.51 5.54 0.7M
2024-04-02 5.55 5.57 5.53 5.56 0.5M
2024-04-01 5.59 5.60 5.55 5.55 0.5M
2024-03-28 5.59 5.61 5.57 5.57 0.6M
2024-03-27 5.61 5.61 5.58 5.59 0.4M
2024-03-26 5.56 5.59 5.54 5.59 0.4M
2024-03-25 5.55 5.59 5.53 5.53 0.6M
2024-03-22 5.60 5.61 5.55 5.56 0.5M
2024-03-21 5.63 5.63 5.58 5.60 0.4M
2024-03-20 5.59 5.61 5.57 5.61 0.5M
2024-03-19 5.56 5.58 5.56 5.57 0.5M
2024-03-18 5.58 5.59 5.53 5.55 0.4M
2024-03-15 5.56 5.56 5.53 5.55 0.5M
2024-03-14 5.59 5.59 5.53 5.56 0.7M
2024-03-13 5.61 5.65 5.59 5.64 1.2M
2024-03-12 5.53 5.59 5.51 5.59 0.8M
2024-03-11 5.54 5.55 5.50 5.53 0.7M
2024-03-08 5.54 5.54 5.51 5.52 0.6M
2024-03-07 5.53 5.56 5.52 5.53 0.5M
2024-03-06 5.55 5.55 5.50 5.53 0.7M
2024-03-05 5.55 5.56 5.52 5.53 0.4M
2024-03-04 5.57 5.58 5.52 5.55 0.7M
2024-03-01 5.58 5.58 5.54 5.57 1.0M
2024-02-29 5.54 5.54 5.50 5.52 0.6M
2024-02-28 5.51 5.54 5.50 5.52 0.5M
2024-02-27 5.46 5.52 5.45 5.51 0.8M
2024-02-26 5.45 5.47 5.43 5.45 0.6M
2024-02-23 5.48 5.48 5.43 5.43 0.5M
2024-02-22 5.45 5.48 5.45 5.47 0.5M
2024-02-21 5.40 5.45 5.39 5.43 0.7M
2024-02-20 5.37 5.42 5.36 5.38 0.6M
2024-02-16 5.39 5.40 5.35 5.37 0.7M
2024-02-15 5.38 5.42 5.38 5.38 0.9M
2024-02-14 5.36 5.40 5.36 5.38 0.6M
2024-02-13 5.37 5.41 5.33 5.41 1.0M
2024-02-12 5.40 5.41 5.37 5.39 0.7M
2024-02-09 5.38 5.39 5.35 5.37 0.5M
2024-02-08 5.40 5.41 5.35 5.37 0.7M
2024-02-07 5.37 5.41 5.37 5.40 0.6M
2024-02-06 5.35 5.40 5.31 5.40 0.9M
2024-02-05 5.39 5.39 5.28 5.32 1.1M
2024-02-02 5.41 5.42 5.35 5.36 0.8M
2024-02-01 5.42 5.44 5.39 5.43 0.8M
2024-01-31 5.36 5.38 5.35 5.37 0.7M
2024-01-30 5.30 5.35 5.30 5.35 0.6M
2024-01-29 5.30 5.30 5.27 5.30 0.3M
2024-01-26 5.28 5.29 5.24 5.29 0.8M
2024-01-25 5.27 5.28 5.25 5.26 0.6M
2024-01-24 5.30 5.30 5.26 5.27 0.6M
2024-01-23 5.30 5.31 5.25 5.28 0.5M
2024-01-22 5.27 5.31 5.25 5.29 0.6M
2024-01-19 5.18 5.25 5.18 5.23 0.6M
2024-01-18 5.21 5.23 5.17 5.18 0.7M
2024-01-17 5.20 5.22 5.19 5.19 0.8M
2024-01-16 5.23 5.25 5.20 5.22 1.1M
2024-01-12 5.27 5.29 5.23 5.24 1.0M
2024-01-11 5.27 5.32 5.24 5.32 0.6M
2024-01-10 5.35 5.35 5.31 5.34 1.3M
2024-01-09 5.36 5.36 5.32 5.34 1.1M
2024-01-08 5.29 5.36 5.28 5.36 0.8M
2024-01-05 5.25 5.30 5.24 5.29 0.7M
2024-01-04 5.21 5.29 5.20 5.29 1.0M
2024-01-03 5.27 5.28 5.21 5.23 0.7M
2024-01-02 5.22 5.33 5.21 5.29 0.9M