Nuveen Core Plus Impact Fund - NPCT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.5	10.56	10.56	10.59	10.5	100,798
December 03, 2025	10.49	10.51	10.51	10.54	10.47	138,800
December 02, 2025	10.56	10.5	10.5	10.58	10.49	255,400
December 01, 2025	10.65	10.58	10.58	10.69	10.5	140,840
November 28, 2025	10.59	10.63	10.63	10.65	10.56	94,428
November 26, 2025	10.45	10.54	10.54	10.57	10.44	126,100
November 25, 2025	10.5	10.51	10.51	10.52	10.44	120,115
November 24, 2025	10.44	10.46	10.46	10.48	10.4	97,143
November 21, 2025	10.29	10.38	10.38	10.48	10.28	149,000
November 20, 2025	10.42	10.34	10.34	10.48	10.33	105,500
November 19, 2025	10.4	10.38	10.38	10.53	10.36	176,800
November 18, 2025	10.52	10.44	10.44	10.55	10.44	81,118
November 17, 2025	10.59	10.54	10.54	10.59	10.5	98,042
November 14, 2025	10.6	10.6	10.6	10.64	10.59	70,900
November 13, 2025	10.81	10.72	10.61	10.81	10.71	70,200
November 12, 2025	10.74	10.78	10.67	10.82	10.74	70,000
November 11, 2025	10.69	10.74	10.63	10.75	10.66	100,300
November 10, 2025	10.65	10.66	10.55	10.71	10.62	118,148
November 07, 2025	10.71	10.65	10.65	10.73	10.65	58,000
November 06, 2025	10.72	10.7	10.7	10.75	10.68	146,200
November 05, 2025	10.7	10.71	10.71	10.71	10.66	87,000
November 04, 2025	10.69	10.7	10.7	10.75	10.64	145,700
November 03, 2025	10.69	10.66	10.66	10.72	10.64	117,733
October 31, 2025	10.72	10.73	10.73	10.76	10.66	122,316
October 30, 2025	10.78	10.66	10.66	10.78	10.64	71,717
October 29, 2025	10.72	10.69	10.69	10.78	10.65	104,200
October 28, 2025	10.72	10.7	10.7	10.74	10.69	62,709
October 27, 2025	10.72	10.72	10.72	10.72	10.61	164,400
October 24, 2025	10.63	10.68	10.68	10.69	10.61	125,500
October 23, 2025	10.61	10.62	10.62	10.66	10.6	118,300
October 22, 2025	10.7	10.63	10.63	10.71	10.62	144,933
October 21, 2025	10.68	10.67	10.67	10.72	10.65	73,282
October 20, 2025	10.65	10.65	10.65	10.74	10.65	170,000
October 17, 2025	10.78	10.68	10.68	10.78	10.66	83,039
October 16, 2025	10.8	10.74	10.74	10.8	10.7	102,400
October 15, 2025	10.76	10.76	10.76	10.8	10.72	91,440
October 14, 2025	10.93	10.87	10.76	10.94	10.86	74,800
October 13, 2025	10.83	10.95	10.84	11	10.83	59,500
October 10, 2025	10.94	10.83	10.72	10.97	10.8	71,130
October 09, 2025	10.9	10.92	10.81	10.93	10.87	134,400
October 08, 2025	10.92	10.87	10.76	10.93	10.86	88,635
October 07, 2025	10.85	10.87	10.76	10.94	10.84	110,100
October 06, 2025	10.9	10.85	10.74	10.92	10.82	110,444
October 03, 2025	10.91	10.91	10.8	10.98	10.91	146,300
October 02, 2025	10.94	10.97	10.86	10.97	10.9	133,504
October 01, 2025	11.03	10.96	10.85	11.05	10.93	143,000
September 30, 2025	10.89	11.01	11.01	11.01	10.88	236,882
September 29, 2025	11.02	10.96	10.96	11.02	10.9	131,000
September 26, 2025	10.85	10.94	10.94	11	10.8	381,657
September 25, 2025	10.84	10.73	10.73	10.93	10.66	108,000
September 24, 2025	10.81	10.78	10.78	10.92	10.78	83,400
September 23, 2025	10.94	10.85	10.85	10.94	10.8	261,904
September 22, 2025	10.94	10.92	10.92	10.94	10.9	76,100
September 19, 2025	11.08	10.94	10.94	11.08	10.9	96,607
September 18, 2025	10.98	10.93	10.93	10.99	10.9	68,411
September 17, 2025	11	10.96	10.96	11.09	10.95	68,534
September 16, 2025	11.03	11	11	11.12	10.98	77,405
September 15, 2025	10.98	10.98	10.98	11.1	10.95	137,800
September 12, 2025	11.01	11.08	10.97	11.1	11	119,800
September 11, 2025	10.98	11.01	10.9	11.01	10.95	164,700

Nuveen Core Plus Impact Fund (NPCT) NYSE