Nuveen Investment Trust III - Nuveen High Yield Income Fund (NCOAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.88
-0.01 (-0.06%)
Dec 23, 2024, 9:30 AM EST
NCOAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.06% |
| Dec 24, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| Dec 23, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.06% |
| Dec 20, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.17% |
| Dec 19, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.50% |
| Dec 18, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.28% |
| Dec 17, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.17% |
| Dec 16, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -0.11% |
| Dec 13, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.17% |
| Dec 12, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.11% |
| Dec 11, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| Dec 10, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.06% |
| Dec 9, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| Dec 6, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.11% |
| Dec 5, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.06% |
| Dec 4, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.11% |
| Dec 3, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.06% |
| Dec 2, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.06% |
| Nov 29, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.11% |
| Nov 27, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.91 | 0.06% |
| Nov 26, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 17.90 | - |
| Nov 25, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 17.90 | 0.17% |
| Nov 22, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.87 | - |
| Nov 21, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.87 | 0.11% |
| Nov 20, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.85 | -0.06% |
| Nov 19, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.86 | 0.11% |
| Nov 18, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.84 | 0.06% |
| Nov 15, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.83 | -0.28% |
| Nov 14, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.88 | - |
| Nov 13, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.88 | - |
| Nov 12, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.88 | -0.17% |
| Nov 11, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.91 | -0.06% |
| Nov 8, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.92 | 0.22% |
| Nov 7, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.88 | 0.22% |
| Nov 6, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.84 | 0.22% |
| Nov 5, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.80 | - |
| Nov 4, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.80 | 0.11% |
| Nov 1, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.78 | - |
| Oct 31, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.78 | -0.17% |
| Oct 30, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.71 | 0.06% |
| Oct 29, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.70 | -0.06% |
| Oct 28, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.71 | 0.06% |
| Oct 25, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.70 | - |
| Oct 24, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.70 | 0.06% |
| Oct 23, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.69 | -0.17% |
| Oct 22, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.72 | -0.17% |
| Oct 21, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.75 | -0.22% |
| Oct 18, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.79 | - |
| Oct 17, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.79 | - |
| Oct 16, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.79 | 0.11% |
| Oct 15, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.77 | 0.11% |
| Oct 14, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.75 | - |
| Oct 11, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.75 | 0.06% |
| Oct 10, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.74 | -0.06% |
| Oct 9, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.75 | -0.06% |
| Oct 8, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.76 | - |
| Oct 7, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.76 | -0.28% |
| Oct 4, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.81 | - |
| Oct 3, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.81 | - |
| Oct 2, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.81 | - |
| Oct 1, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.81 | -0.11% |
| Sep 30, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 17.83 | - |
| Sep 27, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 17.83 | 0.11% |
| Sep 26, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.81 | - |
| Sep 25, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.81 | -0.06% |
| Sep 24, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.82 | -0.11% |
| Sep 23, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.84 | -0.06% |
| Sep 20, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 17.85 | -0.22% |
| Sep 19, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.88 | 0.39% |
| Sep 18, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.82 | - |
| Sep 17, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.82 | 0.17% |
| Sep 16, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.79 | 0.17% |
| Sep 13, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.76 | 0.17% |
| Sep 12, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.73 | 0.17% |
| Sep 11, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.70 | -0.06% |
| Sep 10, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.71 | -0.06% |
| Sep 9, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.72 | - |
| Sep 6, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.72 | -0.06% |
| Sep 5, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.73 | 0.22% |
| Sep 4, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.69 | 0.17% |
| Sep 3, 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.66 | -0.22% |
| Aug 30, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.70 | - |
| Aug 29, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.59 | - |
| Aug 28, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.59 | -0.06% |
| Aug 27, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.60 | -0.06% |
| Aug 26, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.61 | 0.11% |
| Aug 23, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.59 | 0.34% |
| Aug 22, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.53 | -0.06% |
| Aug 21, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.54 | 0.17% |
| Aug 20, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.51 | 0.06% |
| Aug 19, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.50 | 0.17% |
| Aug 16, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.47 | 0.11% |
| Aug 15, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.45 | 0.17% |
| Aug 14, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.42 | 0.23% |
| Aug 13, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.38 | 0.06% |
| Aug 12, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.37 | 0.06% |
| Aug 9, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.37 | - |
| Aug 8, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.37 | 0.06% |
| Aug 7, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.36 | 0.23% |
| Aug 6, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.32 | 0.57% |