Premium
Nuveen Credit Strategies Income Fund (JQC)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.357781753131 | 5.59 | 5.6 | 5.52 | 741192 | 5.57845606 | CS |
| 4 | -0.17 | -2.96167247387 | 5.74 | 5.755 | 5.51 | 919605 | 5.62573397 | CS |
| 12 | -0.27 | -4.62328767123 | 5.84 | 5.94 | 5.51 | 636913 | 5.71698556 | CS |
| 26 | 0.05 | 0.905797101449 | 5.52 | 5.94 | 5.37 | 630659 | 5.72468581 | CS |
| 52 | 0.18 | 3.33951762523 | 5.39 | 5.94 | 5.28 | 600774 | 5.6444306 | CS |
| 156 | -0.82 | -12.8325508607 | 6.39 | 6.44 | 4.82 | 549207 | 5.41413156 | CS |
| 260 | -2.04 | -26.8068331143 | 7.61 | 7.7 | 3.75 | 642321 | 5.83421031 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 5.57 | -0.02 | -0.36 | 5.55 | 5.58 | 5.5199999 | 742092 |
| 1738366800 | 5.59 | 0.01 | 0.18 | 5.57 | 5.59 | 5.5644 | 823774 |
| 1738280400 | 5.58 | 0.01 | 0.18 | 5.59 | 5.59 | 5.55 | 847062 |
| 1738194000 | 5.57 | -0.01 | -0.18 | 5.5599999 | 5.58 | 5.55 | 566066 |
| 1738107600 | 5.58 | 0.01 | 0.18 | 5.59 | 5.6 | 5.53 | 719730 |
| 1738021200 | 5.57 | -0.05 | -0.89 | 5.6 | 5.64 | 5.5599999 | 675219 |
| 1737762000 | 5.62 | 0.03 | 0.54 | 5.59 | 5.62 | 5.5751 | 436899 |
| 1737675600 | 5.59 | 0 | 0.00 | 5.59 | 5.59 | 5.59 | 0 |
| 1737589200 | 5.59 | 0.03 | 0.54 | 5.58 | 5.59 | 5.53 | 821285 |
| 1737502800 | 5.5599999 | -0.11 | -1.94 | 5.64 | 5.6562 | 5.51 | 1676017 |
| 1737157200 | 5.67 | 0.02 | 0.35 | 5.65 | 5.68 | 5.6 | 3440608 |
| 1737070800 | 5.65 | 0.04 | 0.71 | 5.63 | 5.65 | 5.59 | 796219 |
| 1736984400 | 5.61 | -0.08 | -1.41 | 5.65 | 5.69 | 5.6 | 730964 |
| 1736898000 | 5.69 | 0.06 | 1.07 | 5.65 | 5.7 | 5.62 | 871224 |
| 1736811600 | 5.63 | -0.06 | -1.05 | 5.66 | 5.68 | 5.61 | 989932 |
| 1736552400 | 5.69 | -0.03 | -0.52 | 5.7 | 5.7 | 5.655 | 537153 |
| 1736379600 | 5.72 | -0.03 | -0.52 | 5.735 | 5.75 | 5.68 | 354787 |
| 1736293200 | 5.75 | 0.02 | 0.35 | 5.74 | 5.755 | 5.69 | 427305 |
| 1736206800 | 5.73 | -0.02 | -0.35 | 5.742 | 5.7699999 | 5.73 | 450856 |
| 1735947600 | 5.75 | 0.03 | 0.52 | 5.735 | 5.78 | 5.71 | 411264 |
| 1735861200 | 5.72 | 0.03 | 0.53 | 5.7009 | 5.755 | 5.66 | 595824 |
| 1735688400 | 5.69 | -0.05 | -0.87 | 5.8 | 5.82 | 5.67 | 1547110 |
| 1735602000 | 5.74 | 0 | 0.00 | 5.735 | 5.8 | 5.72 | 627552 |
| 1735342800 | 5.74 | -0.04 | -0.69 | 5.7952 | 5.8 | 5.735 | 388235 |
| 1735256400 | 5.78 | 0 | 0.00 | 5.8 | 5.8199 | 5.78 | 349446 |
| 1735077840 | 5.78 | 0.02 | 0.35 | 5.76 | 5.8099999 | 5.73 | 243385 |
| 1734997200 | 5.76 | 0.01 | 0.17 | 5.76 | 5.7699999 | 5.73 | 463618 |
| 1734738000 | 5.75 | 0.06 | 1.05 | 5.69 | 5.775 | 5.66 | 375662 |
| 1734651600 | 5.69 | -0.04 | -0.70 | 5.7769 | 5.78 | 5.68 | 554900 |
| 1734565200 | 5.73 | -0.08 | -1.38 | 5.8179 | 5.84 | 5.7217 | 602786 |
| 1734478800 | 5.8099999 | -0.06 | -1.02 | 5.83 | 5.84 | 5.8 | 477688 |
| 1734392400 | 5.87 | 0 | 0.00 | 5.86 | 5.87 | 5.83 | 628584 |
| 1734133200 | 5.87 | -0.02 | -0.34 | 5.85 | 5.87 | 5.82 | 542643 |
| 1734046800 | 5.89 | -0.04 | -0.67 | 5.933 | 5.94 | 5.88 | 558057 |
| 1733960400 | 5.93 | 0.01 | 0.17 | 5.92 | 5.94 | 5.91 | 446579 |
| 1733874000 | 5.92 | -0.01 | -0.17 | 5.9349999 | 5.94 | 5.92 | 373209 |
| 1733787600 | 5.93 | 0.02 | 0.34 | 5.91 | 5.94 | 5.91 | 473335 |
| 1733528400 | 5.91 | 0.02 | 0.34 | 5.8749 | 5.91 | 5.8749 | 325926 |
| 1733442000 | 5.89 | 0.04 | 0.68 | 5.8488 | 5.89 | 5.84 | 392860 |
| 1733355600 | 5.85 | -0.05 | -0.85 | 5.8812 | 5.9 | 5.85 | 479306 |
| 1733269200 | 5.9 | 0.04 | 0.68 | 5.86 | 5.9 | 5.85 | 635371 |
| 1733182800 | 5.86 | 0 | 0.00 | 5.8193 | 5.87 | 5.815 | 448748 |
| 1732917840 | 5.86 | 0.06 | 1.03 | 5.8 | 5.86 | 5.8 | 415254 |
| 1732750800 | 5.8 | 0.02 | 0.35 | 5.795 | 5.8099999 | 5.7699999 | 402969 |
| 1732664400 | 5.78 | -0.01 | -0.17 | 5.7901 | 5.8099999 | 5.78 | 359723 |
| 1732578000 | 5.79 | 0.01 | 0.17 | 5.79 | 5.82 | 5.79 | 379442 |
| 1732318800 | 5.78 | 0.01 | 0.17 | 5.7699999 | 5.8 | 5.76 | 243997 |
| 1732232400 | 5.7699999 | 0.01 | 0.17 | 5.755 | 5.7699999 | 5.75 | 307542 |
| 1732146000 | 5.76 | -0.02 | -0.35 | 5.7801 | 5.8 | 5.75 | 396315 |
| 1732059600 | 5.78 | 0.04 | 0.70 | 5.76 | 5.78 | 5.7297 | 522710 |
| 1731973200 | 5.74 | 0.05 | 0.88 | 5.7 | 5.74 | 5.6952 | 256002 |
| 1731714000 | 5.69 | -0.07 | -1.22 | 5.7389 | 5.76 | 5.67 | 489419 |
| 1731627600 | 5.76 | -0.01 | -0.17 | 5.78 | 5.78 | 5.72 | 500816 |
| 1731541200 | 5.7699999 | -0.02 | -0.35 | 5.8025 | 5.8179 | 5.75 | 657735 |
| 1731454800 | 5.79 | -0.05 | -0.86 | 5.83 | 5.84 | 5.7699999 | 478165 |
| 1731368400 | 5.84 | 0.04 | 0.69 | 5.815 | 5.84 | 5.8 | 554652 |
| 1731109200 | 5.8 | 0.03 | 0.52 | 5.79 | 5.8087 | 5.7699999 | 725869 |
| 1731022800 | 5.7699999 | 0.05 | 0.87 | 5.73 | 5.7699999 | 5.72 | 425562 |
| 1730936400 | 5.72 | 0.01 | 0.18 | 5.74 | 5.74 | 5.69 | 664777 |
| 1730850000 | 5.71 | 0.04 | 0.71 | 5.695 | 5.7299 | 5.68 | 319840 |
| 1730763600 | 5.67 | -0.06 | -1.05 | 5.7 | 5.72 | 5.67 | 422856 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
