Nuveen High Yield Income Fund Class A (NCOAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.57
+0.11 (0.63%)
May 12, 2025, 4:00 PM EDT
NCOAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.17% |
| May 13, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.28% |
| May 12, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.63% |
| May 9, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| May 8, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.06% |
| May 7, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.06% |
| May 6, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.11% |
| May 5, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.06% |
| May 2, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.17% |
| May 1, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.17% |
| Apr 30, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.34% |
| Apr 29, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.36 | 0.06% |
| Apr 28, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.35 | -0.06% |
| Apr 25, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.36 | 0.17% |
| Apr 24, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.33 | 0.23% |
| Apr 23, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.29 | 0.69% |
| Apr 22, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.17 | 0.29% |
| Apr 21, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.12 | -0.40% |
| Apr 17, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.19 | 0.23% |
| Apr 16, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.15 | -0.06% |
| Apr 15, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.16 | 0.17% |
| Apr 14, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.13 | 0.64% |
| Apr 11, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.02 | 0.12% |
| Apr 10, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.00 | -0.41% |
| Apr 9, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.07 | 0.47% |
| Apr 8, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.99 | 0.18% |
| Apr 7, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 16.96 | -0.93% |
| Apr 4, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.12 | -1.20% |
| Apr 3, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.33 | -1.08% |
| Apr 2, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.52 | 0.06% |
| Apr 1, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.51 | 0.11% |
| Mar 31, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.49 | -0.11% |
| Mar 28, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.39 | -0.40% |
| Mar 27, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.46 | -0.11% |
| Mar 26, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.48 | -0.28% |
| Mar 25, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.53 | -0.06% |
| Mar 24, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.54 | 0.23% |
| Mar 21, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.50 | -0.11% |
| Mar 20, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.52 | 0.11% |
| Mar 19, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.50 | 0.28% |
| Mar 18, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.45 | -0.06% |
| Mar 17, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.46 | 0.11% |
| Mar 14, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.44 | 0.23% |
| Mar 13, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.40 | -0.51% |
| Mar 12, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.49 | - |
| Mar 11, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.49 | -0.34% |
| Mar 10, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.55 | -0.28% |
| Mar 7, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.60 | -0.06% |
| Mar 6, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.61 | -0.34% |
| Mar 5, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.67 | 0.11% |