Nuveen High Yield Income Fund Class I (NCOIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.86
0.00 (0.00%)
Mar 7, 2025, 8:01 PM EST
NCOIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.34% |
| Mar 10, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.34% |
| Mar 7, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| Mar 6, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.33% |
| Mar 5, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.11% |
| Mar 4, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.28% |
| Mar 3, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.17% |
| Feb 28, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.86 | -0.06% |
| Feb 27, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.87 | - |
| Feb 26, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.87 | 0.17% |
| Feb 25, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.84 | - |
| Feb 24, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.84 | 0.06% |
| Feb 21, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.83 | -0.22% |
| Feb 20, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.87 | - |
| Feb 19, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.87 | - |
| Feb 18, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.87 | -0.06% |
| Feb 14, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.88 | 0.17% |
| Feb 13, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.85 | 0.17% |
| Feb 12, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.82 | -0.17% |
| Feb 11, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.85 | -0.11% |
| Feb 10, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.87 | - |
| Feb 7, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.87 | -0.17% |
| Feb 6, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 17.90 | -0.06% |
| Feb 5, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 17.91 | 0.22% |
| Feb 4, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.87 | 0.06% |
| Feb 3, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.86 | -0.22% |
| Jan 31, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 17.90 | -0.06% |
| Jan 30, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 17.80 | 0.06% |
| Jan 29, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 17.79 | 0.06% |
| Jan 28, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 17.78 | 0.06% |
| Jan 27, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.77 | -0.17% |
| Jan 24, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 17.80 | 0.06% |
| Jan 23, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 17.79 | -0.06% |
| Jan 22, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 17.80 | 0.06% |
| Jan 21, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 17.79 | 0.17% |
| Jan 17, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.76 | 0.17% |
| Jan 16, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.73 | 0.06% |
| Jan 15, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.72 | 0.56% |
| Jan 14, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.62 | 0.11% |
| Jan 13, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.60 | -0.17% |
| Jan 10, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.63 | -0.28% |
| Jan 8, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.68 | -0.17% |
| Jan 7, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.71 | -0.17% |
| Jan 6, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.74 | 0.06% |
| Jan 3, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.73 | 0.17% |
| Jan 2, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.70 | 0.06% |
| Dec 31, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.69 | 0.06% |
| Dec 30, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.68 | - |
| Dec 27, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.57 | - |
| Dec 26, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.57 | - |