Nuveen Credit Strategies Income Fund Shares of Beneficial Interestのデータ

Nuveen Credit Strategies Income Fund Shares of Beneficial Interestの基本情報

名前 Nuveen Credit Strategies Income Fund Shares of Beneficial Interest
ティッカー JQC
国 United States
上場年 2003.0
セクター nan

Nuveen Credit Strategies Income Fund Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 6.46 6.34 6.44 6.35 974500.0 6.35
2021-02-12 6.45 6.39 6.44 6.42 597700.0 6.42
2021-02-11 6.52 6.42 6.48 6.43 742400.0 6.43
2021-02-10 6.55 6.51 6.53 6.52 1122400.0 6.45
2021-02-09 6.54 6.48 6.5 6.51 955500.0 6.44
2021-02-08 6.5 6.47 6.49 6.5 1187600.0 6.43
2021-02-05 6.5 6.45 6.48 6.47 1488300.0 6.4
2021-02-04 6.49 6.45 6.48 6.46 751400.0 6.39
2021-02-03 6.47 6.45 6.45 6.45 519300.0 6.38
2021-02-02 6.48 6.44 6.44 6.46 696500.0 6.39
2021-02-01 6.44 6.37 6.4 6.44 726400.0 6.37
2021-01-29 6.42 6.33 6.42 6.35 992400.0 6.28
2021-01-28 6.49 6.39 6.42 6.41 710500.0 6.34
2021-01-27 6.48 6.37 6.48 6.39 792400.0 6.32
2021-01-26 6.48 6.45 6.48 6.48 1087700.0 6.41
2021-01-25 6.48 6.43 6.47 6.45 1122900.0 6.38
2021-01-22 6.46 6.43 6.45 6.45 1027100.0 6.38
2021-01-21 6.49 6.4 6.42 6.46 595000.0 6.39
2021-01-20 6.42 6.38 6.4 6.41 522300.0 6.34
2021-01-19 6.39 6.36 6.39 6.38 621800.0 6.31
2021-01-15 6.38 6.34 6.38 6.36 534500.0 6.29
2021-01-14 6.4 6.35 6.39 6.37 864600.0 6.3
2021-01-13 6.45 6.41 6.42 6.44 757900.0 6.29
2021-01-12 6.43 6.39 6.42 6.39 726000.0 6.24
2021-01-11 6.44 6.36 6.39 6.42 862600.0 6.27
2021-01-08 6.4 6.33 6.35 6.39 807100.0 6.24
2021-01-07 6.35 6.31 6.35 6.34 905600.0 6.2
2021-01-06 6.38 6.32 6.34 6.32 843200.0 6.18
2021-01-05 6.39 6.3 6.3 6.34 835200.0 6.2
2021-01-04 6.35 6.27 6.35 6.3 1126900.0 6.16
2020-12-31 6.35 6.27 6.32 6.33 1120000.0 6.19
2020-12-30 6.28 6.21 6.21 6.28 1084000.0 6.14
2020-12-29 6.23 6.17 6.18 6.21 1122100.0 6.07
2020-12-28 6.22 6.15 6.22 6.16 1584200.0 6.02
2020-12-24 6.21 6.14 6.16 6.21 493600.0 6.07
2020-12-23 6.2 6.14 6.15 6.15 1069700.0 6.01
2020-12-22 6.2 6.15 6.18 6.16 510400.0 6.02
2020-12-21 6.2 6.17 6.19 6.17 791600.0 6.03
2020-12-18 6.23 6.19 6.22 6.2 1673000.0 6.06
2020-12-17 6.26 6.18 6.24 6.19 1471700.0 6.05
2020-12-16 6.32 6.22 6.31 6.22 995200.0 6.08
2020-12-15 6.34 6.28 6.28 6.31 726200.0 6.17
2020-12-14 6.36 6.25 6.35 6.27 728800.0 6.13
2020-12-11 6.43 6.38 6.42 6.4 822800.0 6.17
2020-12-10 6.44 6.38 6.43 6.4 817100.0 6.17
2020-12-09 6.46 6.42 6.45 6.44 708000.0 6.21
2020-12-08 6.46 6.37 6.37 6.45 973100.0 6.22
2020-12-07 6.39 6.35 6.38 6.36 668100.0 6.14
2020-12-04 6.39 6.31 6.32 6.39 703300.0 6.16
2020-12-03 6.4 6.27 6.29 6.32 1075800.0 6.1
2020-12-02 6.33 6.28 6.3 6.28 1330700.0 6.06
2020-12-01 6.37 6.29 6.36 6.3 984100.0 6.08
2020-11-30 6.33 6.23 6.23 6.29 1344600.0 6.07
2020-11-27 6.26 6.21 6.21 6.25 368700.0 6.03
2020-11-25 6.22 6.16 6.18 6.22 627400.0 6.0
2020-11-24 6.18 6.11 6.11 6.18 882100.0 5.96
2020-11-23 6.09 6.05 6.05 6.08 378500.0 5.87
2020-11-20 6.07 6.04 6.07 6.04 224500.0 5.83
2020-11-19 6.08 6.04 6.06 6.05 508300.0 5.84
2020-11-18 6.09 6.03 6.06 6.03 437400.0 5.82
2020-11-17 6.08 6.04 6.08 6.07 277900.0 5.86
2020-11-16 6.11 6.05 6.08 6.06 760400.0 5.85
2020-11-13 6.09 6.03 6.06 6.05 486800.0 5.84
2020-11-12 6.1 6.03 6.08 6.05 491200.0 5.84
2020-11-11 6.18 6.1 6.13 6.16 593500.0 5.86
2020-11-10 6.15 6.07 6.15 6.11 945300.0 5.82
2020-11-09 6.19 6.09 6.17 6.11 711600.0 5.82
2020-11-06 6.08 6.03 6.05 6.07 490300.0 5.78
2020-11-05 6.05 6.0 6.0 6.05 527600.0 5.76
2020-11-04 5.99 5.94 5.94 5.98 552600.0 5.69
2020-11-03 5.93 5.85 5.85 5.93 380300.0 5.65
2020-11-02 5.86 5.82 5.86 5.84 382900.0 5.56
2020-10-30 5.81 5.78 5.79 5.79 352700.0 5.51
2020-10-29 5.82 5.76 5.81 5.79 494500.0 5.51
2020-10-28 5.86 5.76 5.85 5.79 487600.0 5.51
2020-10-27 5.87 5.85 5.86 5.85 218100.0 5.57
2020-10-26 5.87 5.83 5.86 5.87 346200.0 5.59
2020-10-23 5.89 5.85 5.88 5.86 277100.0 5.58
2020-10-22 5.89 5.85 5.88 5.86 194600.0 5.58
2020-10-21 5.94 5.85 5.94 5.85 460500.0 5.57
2020-10-20 5.94 5.89 5.91 5.9 280700.0 5.62
2020-10-19 6.01 5.89 5.97 5.9 475900.0 5.62
2020-10-16 6.02 5.94 6.01 5.94 461300.0 5.66
2020-10-15 6.03 5.99 6.01 6.03 295700.0 5.74
2020-10-14 6.11 6.04 6.08 6.04 490900.0 5.75
2020-10-13 6.19 6.13 6.17 6.16 438900.0 5.79
2020-10-12 6.19 6.14 6.19 6.17 490800.0 5.8
2020-10-09 6.19 6.11 6.12 6.17 771600.0 5.8
2020-10-08 6.14 6.04 6.06 6.1 828300.0 5.73
2020-10-07 6.1 6.03 6.07 6.06 604400.0 5.69
2020-10-06 6.1 6.04 6.08 6.04 698500.0 5.67
2020-10-05 6.09 6.03 6.05 6.09 350700.0 5.72
2020-10-02 6.03 5.92 5.93 6.03 676200.0 5.67
2020-10-01 5.99 5.95 5.97 5.98 561900.0 5.62
2020-09-30 5.94 5.89 5.93 5.91 948700.0 5.55
2020-09-29 5.93 5.89 5.91 5.91 233400.0 5.55
2020-09-28 5.93 5.89 5.92 5.9 285300.0 5.54
2020-09-25 5.96 5.84 5.96 5.88 834000.0 5.52
2020-09-24 6.02 5.9 6.01 5.93 1039400.0 5.57
2020-09-23 6.1 6.01 6.1 6.02 464500.0 5.66
2020-09-22 6.12 6.04 6.11 6.05 502800.0 5.68
2020-09-21 6.13 6.04 6.08 6.1 496900.0 5.73
2020-09-18 6.15 6.1 6.14 6.11 258800.0 5.74
2020-09-17 6.14 6.11 6.13 6.14 225600.0 5.77
2020-09-16 6.15 6.12 6.14 6.15 335600.0 5.78
2020-09-15 6.15 6.11 6.14 6.13 835500.0 5.76
2020-09-14 6.14 6.11 6.13 6.14 431900.0 5.77
2020-09-11 6.2 6.18 6.19 6.2 585300.0 5.75
2020-09-10 6.19 6.16 6.17 6.19 512400.0 5.74
2020-09-09 6.18 6.11 6.12 6.16 533900.0 5.71
2020-09-08 6.11 6.05 6.08 6.1 419900.0 5.66
2020-09-04 6.1 6.03 6.08 6.1 341300.0 5.66
2020-09-03 6.14 6.05 6.14 6.08 628700.0 5.64
2020-09-02 6.18 6.12 6.16 6.14 502600.0 5.69
2020-09-01 6.15 6.12 6.13 6.15 441700.0 5.7
2020-08-31 6.14 6.07 6.12 6.1 574000.0 5.66
2020-08-28 6.13 6.1 6.11 6.12 590700.0 5.67
2020-08-27 6.1 6.07 6.08 6.1 551300.0 5.66
2020-08-26 6.09 6.05 6.07 6.06 512300.0 5.62
2020-08-25 6.09 6.03 6.08 6.07 804300.0 5.63
2020-08-24 6.1 6.04 6.08 6.07 589300.0 5.63
2020-08-21 6.07 6.02 6.07 6.06 424000.0 5.62
2020-08-20 6.12 6.05 6.07 6.07 286000.0 5.63
2020-08-19 6.09 6.05 6.05 6.07 421800.0 5.63
2020-08-18 6.08 6.04 6.07 6.07 526200.0 5.63
2020-08-17 6.07 6.04 6.05 6.07 452800.0 5.63
2020-08-14 6.03 6.0 6.01 6.03 405100.0 5.59
2020-08-13 6.07 6.01 6.05 6.01 795600.0 5.57
2020-08-12 6.14 6.1 6.13 6.12 1077300.0 5.6
2020-08-11 6.15 6.09 6.11 6.11 635200.0 5.59
2020-08-10 6.1 6.06 6.06 6.09 395100.0 5.57
2020-08-07 6.07 6.03 6.03 6.04 516800.0 5.53
2020-08-06 6.07 6.01 6.02 6.04 559900.0 5.53
2020-08-05 6.01 5.97 5.97 6.01 340000.0 5.5
2020-08-04 5.98 5.93 5.94 5.96 471300.0 5.45
2020-08-03 5.95 5.9 5.95 5.92 495000.0 5.42
2020-07-31 5.92 5.88 5.92 5.88 460500.0 5.38
2020-07-30 5.93 5.86 5.93 5.91 543500.0 5.41
2020-07-29 5.93 5.9 5.9 5.93 338500.0 5.43
2020-07-28 5.89 5.84 5.85 5.89 548300.0 5.39
2020-07-27 5.88 5.83 5.84 5.88 401900.0 5.38
2020-07-24 5.84 5.78 5.78 5.83 568400.0 5.33
2020-07-23 5.81 5.79 5.81 5.8 881900.0 5.31
2020-07-22 5.82 5.78 5.79 5.8 344500.0 5.31
2020-07-21 5.8 5.78 5.8 5.79 842500.0 5.3
2020-07-20 5.79 5.76 5.79 5.77 409000.0 5.28
2020-07-17 5.79 5.75 5.79 5.76 304200.0 5.27
2020-07-16 5.78 5.76 5.77 5.77 414100.0 5.28
2020-07-15 5.79 5.75 5.77 5.79 424500.0 5.3
2020-07-14 5.78 5.72 5.75 5.77 690100.0 5.28
2020-07-13 5.86 5.82 5.83 5.83 577500.0 5.26
2020-07-10 5.84 5.8 5.84 5.82 456400.0 5.25
2020-07-09 5.84 5.8 5.83 5.82 299400.0 5.25
2020-07-08 5.89 5.81 5.87 5.83 2064500.0 5.26
2020-07-07 5.96 5.86 5.94 5.87 475500.0 5.3
2020-07-06 5.98 5.92 5.97 5.95 461500.0 5.37
2020-07-02 5.99 5.89 5.98 5.9 481400.0 5.32
2020-07-01 5.93 5.88 5.9 5.92 594200.0 5.34
2020-06-30 5.88 5.83 5.83 5.84 532300.0 5.27
2020-06-29 5.87 5.81 5.85 5.85 364200.0 5.28
2020-06-26 5.87 5.8 5.85 5.83 423100.0 5.26
2020-06-25 5.92 5.86 5.91 5.86 814900.0 5.29
2020-06-24 5.98 5.9 5.97 5.9 998700.0 5.32
2020-06-23 6.06 5.98 6.06 5.99 535200.0 5.4
2020-06-22 6.12 6.02 6.08 6.02 284200.0 5.43
2020-06-19 6.12 6.06 6.12 6.07 296100.0 5.48
2020-06-18 6.15 6.07 6.12 6.08 307600.0 5.49
2020-06-17 6.16 6.1 6.14 6.12 1174000.0 5.52
2020-06-16 6.2 6.1 6.19 6.12 510800.0 5.52
2020-06-15 6.11 5.92 5.94 6.1 630300.0 5.5
2020-06-12 6.19 6.02 6.19 6.05 754500.0 5.46
2020-06-11 6.19 6.02 6.14 6.11 1088100.0 5.44
2020-06-10 6.37 6.28 6.35 6.33 1045300.0 5.64
2020-06-09 6.3 6.24 6.28 6.29 233000.0 5.6
2020-06-08 6.33 6.24 6.26 6.29 689000.0 5.6
2020-06-05 6.29 6.19 6.25 6.21 761200.0 5.53
2020-06-04 6.22 6.15 6.15 6.19 257700.0 5.51
2020-06-03 6.2 6.13 6.13 6.14 366200.0 5.47
2020-06-02 6.17 6.01 6.08 6.08 591800.0 5.41
2020-06-01 6.08 5.98 6.0 6.07 601200.0 5.4
2020-05-29 6.0 5.95 5.98 5.97 647100.0 5.32
2020-05-28 5.99 5.84 5.88 5.97 886300.0 5.32
2020-05-27 5.84 5.72 5.73 5.84 895000.0 5.2
2020-05-26 5.84 5.68 5.8 5.69 1373100.0 5.07
2020-05-22 5.78 5.72 5.77 5.76 388000.0 5.13
2020-05-21 5.8 5.72 5.74 5.77 302900.0 5.14
2020-05-20 5.82 5.64 5.64 5.79 799200.0 5.16
2020-05-19 5.66 5.62 5.65 5.63 384000.0 5.01
2020-05-18 5.68 5.62 5.62 5.67 595600.0 5.05
2020-05-15 5.6 5.55 5.55 5.57 584000.0 4.96
2020-05-14 5.67 5.56 5.65 5.58 793100.0 4.97
2020-05-13 5.87 5.77 5.86 5.79 551900.0 5.08
2020-05-12 5.89 5.85 5.86 5.87 446400.0 5.15
2020-05-11 5.85 5.8 5.82 5.84 362600.0 5.12
2020-05-08 5.85 5.79 5.84 5.84 315600.0 5.12
2020-05-07 5.89 5.75 5.79 5.76 721300.0 5.05
2020-05-06 5.81 5.72 5.76 5.75 521700.0 5.04
2020-05-05 5.85 5.67 5.82 5.7 669700.0 5.0
2020-05-04 5.76 5.58 5.7 5.74 377400.0 5.03
2020-05-01 5.9 5.62 5.89 5.73 1356500.0 5.02
2020-04-30 5.91 5.84 5.86 5.9 407600.0 5.17
2020-04-29 5.91 5.82 5.86 5.9 407000.0 5.17
2020-04-28 5.88 5.79 5.88 5.82 440500.0 5.1
2020-04-27 5.89 5.8 5.88 5.81 386300.0 5.09
2020-04-24 5.98 5.83 5.98 5.86 417800.0 5.14
2020-04-23 5.98 5.88 5.9 5.96 815100.0 5.23
2020-04-22 5.95 5.82 5.85 5.89 521700.0 5.16
2020-04-21 5.86 5.68 5.86 5.79 746300.0 5.08
2020-04-20 6.01 5.88 5.97 5.9 575000.0 5.17
2020-04-17 6.04 5.94 6.01 6.0 457600.0 5.26
2020-04-16 5.98 5.85 5.94 5.88 614200.0 5.16
2020-04-15 6.06 5.82 6.03 5.97 722300.0 5.23
2020-04-14 6.21 6.0 6.1 6.09 866000.0 5.34
2020-04-13 6.3 5.92 6.3 6.05 1102300.0 5.23
2020-04-09 6.5 6.11 6.26 6.23 1053200.0 5.38
2020-04-08 6.08 5.83 5.89 5.96 942100.0 5.15
2020-04-07 5.87 5.76 5.86 5.79 917300.0 5.0
2020-04-06 5.69 5.57 5.62 5.66 626400.0 4.89
2020-04-03 5.58 5.42 5.58 5.47 819800.0 4.73
2020-04-02 5.55 5.33 5.39 5.54 847200.0 4.79
2020-04-01 5.55 5.35 5.5 5.41 1587300.0 4.67
2020-03-31 5.74 5.4 5.4 5.67 1744500.0 4.9
2020-03-30 5.49 5.22 5.29 5.46 1190700.0 4.72
2020-03-27 5.3 4.96 5.14 5.28 785000.0 4.56
2020-03-26 5.39 5.0 5.08 5.22 1435600.0 4.51
2020-03-25 5.2 4.61 4.61 4.97 1429800.0 4.29
2020-03-24 4.59 4.41 4.43 4.53 2272900.0 3.91
2020-03-23 4.7 4.15 4.7 4.17 2716600.0 3.6
2020-03-20 5.01 4.41 4.41 4.71 3610400.0 4.07
2020-03-19 4.33 3.75 4.0 4.28 4009600.0 3.7
2020-03-18 5.19 3.8 5.02 3.9 4732500.0 3.37
2020-03-17 5.49 5.25 5.43 5.44 2671400.0 4.7
2020-03-16 5.55 5.32 5.55 5.35 1785100.0 4.62
2020-03-13 5.94 5.52 5.81 5.91 1338300.0 5.11
2020-03-12 5.96 5.41 5.96 5.63 2685500.0 4.86
2020-03-11 6.61 6.3 6.55 6.32 1745700.0 5.38
2020-03-10 6.74 6.46 6.73 6.64 1440900.0 5.65
2020-03-09 6.74 6.51 6.7 6.59 1779700.0 5.61
2020-03-06 7.08 6.93 7.07 7.07 1013000.0 6.02
2020-03-05 7.29 7.11 7.29 7.2 1274500.0 6.13
2020-03-04 7.38 7.28 7.32 7.36 960300.0 6.27
2020-03-03 7.32 7.12 7.19 7.26 3275500.0 6.18
2020-03-02 7.15 6.96 7.01 7.11 1500400.0 6.05
2020-02-28 7.03 6.88 7.0 6.93 2709900.0 5.9
2020-02-27 7.29 7.0 7.28 7.11 2253200.0 6.05
2020-02-26 7.38 7.29 7.3 7.32 1212500.0 6.23
2020-02-25 7.44 7.3 7.44 7.3 1000200.0 6.22
2020-02-24 7.5 7.4 7.5 7.41 1529800.0 6.31
2020-02-21 7.61 7.52 7.6 7.55 1091800.0 6.43
2020-02-20 7.64 7.59 7.62 7.59 473000.0 6.46
2020-02-19 7.61 7.59 7.59 7.61 518100.0 6.48
2020-02-18 7.61 7.58 7.59 7.58 783200.0 6.45