Nuveen Core Plus Impact Fund (NPCT) NYSE
10.17
-0.01(-0.10%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
10.17
-0.01(-0.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 10.16 | 10.17 | 10.17 | 10.2 | 10.08 | 103,108 |
| April 01, 2026 | 10.29 | 10.18 | 10.18 | 10.36 | 10.12 | 115,651 |
| March 31, 2026 | 9.88 | 10.19 | 10.19 | 10.21 | 9.88 | 142,783 |
| March 30, 2026 | 9.85 | 9.86 | 9.86 | 9.99 | 9.8 | 84,542 |
| March 27, 2026 | 9.94 | 9.84 | 9.84 | 9.99 | 9.81 | 155,713 |
| March 26, 2026 | 10.03 | 9.92 | 9.92 | 10.04 | 9.9 | 94,935 |
| March 25, 2026 | 10 | 10.05 | 10.05 | 10.05 | 10 | 97,561 |
| March 24, 2026 | 9.95 | 9.94 | 9.94 | 10.01 | 9.88 | 115,680 |
| March 23, 2026 | 10.04 | 10.02 | 10.02 | 10.11 | 9.97 | 95,764 |
| March 20, 2026 | 10.11 | 10 | 10 | 10.11 | 9.97 | 116,012 |
| March 19, 2026 | 10.16 | 10.15 | 10.15 | 10.16 | 10.1 | 56,653 |
| March 18, 2026 | 10.23 | 10.16 | 10.16 | 10.23 | 10.15 | 144,206 |
| March 17, 2026 | 10.21 | 10.21 | 10.21 | 10.22 | 10.16 | 88,250 |
| March 16, 2026 | 10.16 | 10.14 | 10.14 | 10.26 | 9.96 | 277,149 |
| March 13, 2026 | 10.23 | 10.13 | 10.13 | 10.23 | 10.11 | 383,994 |
| March 12, 2026 | 10.12 | 10.18 | 10.18 | 10.2 | 10.08 | 262,336 |
| March 11, 2026 | 10.17 | 10.12 | 10.12 | 10.25 | 10.09 | 196,955 |
| March 10, 2026 | 10.26 | 10.26 | 10.26 | 10.27 | 10.14 | 110,882 |
| March 09, 2026 | 10.36 | 10.26 | 10.26 | 10.36 | 10.11 | 130,515 |
| March 06, 2026 | 10.38 | 10.31 | 10.31 | 10.42 | 10.27 | 116,500 |
| March 05, 2026 | 10.54 | 10.4 | 10.4 | 10.54 | 10.4 | 76,100 |
| March 04, 2026 | 10.57 | 10.51 | 10.51 | 10.61 | 10.43 | 250,320 |
| March 03, 2026 | 10.55 | 10.54 | 10.54 | 10.56 | 10.52 | 71,350 |
| March 02, 2026 | 10.63 | 10.63 | 10.63 | 10.65 | 10.44 | 150,100 |
| February 27, 2026 | 10.59 | 10.63 | 10.63 | 10.65 | 10.58 | 138,910 |
| February 26, 2026 | 10.62 | 10.6 | 10.6 | 10.65 | 10.58 | 68,201 |
| February 25, 2026 | 10.57 | 10.59 | 10.59 | 10.64 | 10.56 | 105,700 |
| February 24, 2026 | 10.61 | 10.59 | 10.59 | 10.61 | 10.51 | 76,719 |
| February 23, 2026 | 10.63 | 10.61 | 10.61 | 10.63 | 10.55 | 141,504 |
| February 20, 2026 | 10.65 | 10.63 | 0 | 10.65 | 10.57 | 108,500 |
| February 19, 2026 | 10.72 | 10.66 | 0 | 10.72 | 10.64 | 126,900 |
| February 18, 2026 | 10.65 | 10.65 | 0 | 10.66 | 10.64 | 135,200 |
| February 17, 2026 | 10.61 | 10.63 | 0 | 10.63 | 10.56 | 173,010 |
| February 13, 2026 | 10.51 | 10.58 | 0 | 10.59 | 10.51 | 113,511 |
| February 12, 2026 | 10.6 | 10.61 | 0 | 10.62 | 10.55 | 157,500 |
| February 11, 2026 | 10.58 | 10.56 | 0 | 10.61 | 10.54 | 126,400 |
| February 10, 2026 | 10.51 | 10.55 | 0 | 10.55 | 10.49 | 120,601 |
| February 09, 2026 | 10.49 | 10.47 | 0 | 10.51 | 10.44 | 104,209 |
| February 06, 2026 | 10.44 | 10.46 | 0 | 10.5 | 10.43 | 129,600 |
| February 05, 2026 | 10.5 | 10.44 | 0 | 10.5 | 10.43 | 167,800 |
| February 04, 2026 | 10.46 | 10.43 | 0 | 10.46 | 10.42 | 308,100 |
| February 03, 2026 | 10.37 | 10.42 | 0 | 10.43 | 10.36 | 143,717 |
| February 02, 2026 | 10.3 | 10.39 | 0 | 10.41 | 10.3 | 313,100 |
| January 30, 2026 | 10.23 | 10.37 | 0 | 10.38 | 10.21 | 129,202 |
| January 29, 2026 | 10.23 | 10.26 | 0 | 10.27 | 10.19 | 112,197 |
| January 28, 2026 | 10.21 | 10.25 | 0 | 10.25 | 10.2 | 111,102 |
| January 27, 2026 | 10.25 | 10.23 | 0 | 10.26 | 10.2 | 84,742 |
| January 26, 2026 | 10.26 | 10.23 | 0 | 10.27 | 10.21 | 93,800 |
| January 23, 2026 | 10.21 | 10.24 | 0 | 10.25 | 10.2 | 163,905 |
| January 22, 2026 | 10.17 | 10.22 | 0 | 10.23 | 10.1 | 216,616 |
| January 21, 2026 | 10.13 | 10.15 | 0 | 10.17 | 10.1 | 143,300 |
| January 20, 2026 | 10.11 | 10.1 | 0 | 10.12 | 10.05 | 126,328 |
| January 16, 2026 | 10.16 | 10.18 | 0 | 10.18 | 10.07 | 381,200 |
| January 15, 2026 | 10.21 | 10.16 | 0 | 10.25 | 10.16 | 142,810 |
| January 14, 2026 | 10.29 | 10.27 | 0 | 10.3 | 10.24 | 137,300 |
| January 13, 2026 | 10.25 | 10.26 | 0 | 10.31 | 10.21 | 180,300 |
| January 12, 2026 | 10.25 | 10.23 | 0 | 10.25 | 10.2 | 146,647 |
| January 09, 2026 | 10.25 | 10.23 | 0 | 10.26 | 10.2 | 98,000 |
| January 08, 2026 | 10.22 | 10.21 | 0 | 10.23 | 10.18 | 105,837 |
| January 07, 2026 | 10.2 | 10.2 | 0 | 10.24 | 10.18 | 153,849 |