Nuveen High Yield Income Fund Class I (NCOIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.82
+0.01 (0.06%)
Aug 1, 2025, 8:06 AM EDT
NCOIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.22% |
| Jul 31, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.06% |
| Jul 30, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.69 | -0.11% |
| Jul 29, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.71 | - |
| Jul 28, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.71 | 0.06% |
| Jul 25, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.70 | - |
| Jul 24, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.70 | -0.06% |
| Jul 23, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.71 | 0.06% |
| Jul 22, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.70 | - |
| Jul 21, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.70 | 0.17% |
| Jul 18, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.67 | 0.06% |
| Jul 17, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.66 | 0.11% |
| Jul 16, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.64 | - |
| Jul 15, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.64 | -0.11% |
| Jul 14, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.66 | - |
| Jul 11, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.66 | -0.22% |
| Jul 10, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.70 | 0.06% |
| Jul 9, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.69 | 0.11% |
| Jul 8, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.67 | -0.17% |
| Jul 7, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.70 | -0.11% |
| Jul 3, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.72 | - |
| Jul 2, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.72 | - |
| Jul 1, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.72 | 0.06% |
| Jun 30, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.71 | 0.17% |
| Jun 27, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.57 | 0.06% |
| Jun 26, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.56 | 0.17% |
| Jun 25, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.53 | 0.11% |
| Jun 24, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.51 | 0.23% |
| Jun 23, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.47 | 0.17% |
| Jun 20, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.44 | 0.06% |
| Jun 18, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.43 | - |
| Jun 17, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.43 | -0.06% |
| Jun 16, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.44 | 0.06% |
| Jun 13, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.43 | -0.17% |
| Jun 12, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.46 | -0.06% |
| Jun 11, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.47 | 0.17% |
| Jun 10, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.44 | - |
| Jun 9, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.44 | - |
| Jun 6, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.44 | - |
| Jun 5, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.44 | -0.11% |
| Jun 4, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.46 | 0.23% |
| Jun 3, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.42 | 0.17% |
| Jun 2, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.39 | 0.06% |
| May 30, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.38 | - |
| May 29, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.26 | 0.23% |
| May 28, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.22 | - |
| May 27, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.22 | 0.46% |
| May 23, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.14 | -0.29% |
| May 22, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.19 | -0.06% |
| May 21, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.20 | -0.28% |