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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.65	10.63	10.63	10.65	10.57	108,500
February 19, 2026	10.72	10.66	10.66	10.72	10.64	126,900
February 18, 2026	10.65	10.65	10.65	10.66	10.64	135,200
February 17, 2026	10.61	10.63	10.63	10.63	10.56	173,010
February 13, 2026	10.51	10.58	10.58	10.59	10.51	113,511
February 12, 2026	10.6	10.61	10.51	10.62	10.55	157,500
February 11, 2026	10.58	10.56	10.46	10.61	10.54	126,400
February 10, 2026	10.51	10.55	10.45	10.55	10.49	120,601
February 09, 2026	10.49	10.47	10.47	10.51	10.44	104,209
February 06, 2026	10.44	10.46	10.46	10.5	10.43	129,600
February 05, 2026	10.5	10.44	10.44	10.5	10.43	167,800
February 04, 2026	10.46	10.43	10.43	10.46	10.42	308,100
February 03, 2026	10.37	10.42	10.42	10.43	10.36	143,717
February 02, 2026	10.3	10.39	10.39	10.41	10.3	313,100
January 30, 2026	10.23	10.37	10.37	10.38	10.21	129,202
January 29, 2026	10.23	10.26	10.26	10.27	10.19	112,197
January 28, 2026	10.21	10.25	10.25	10.25	10.2	111,102
January 27, 2026	10.25	10.23	10.23	10.26	10.2	84,742
January 26, 2026	10.26	10.23	10.23	10.27	10.21	93,800
January 23, 2026	10.21	10.24	10.24	10.25	10.2	163,905
January 22, 2026	10.17	10.22	10.22	10.23	10.1	216,616
January 21, 2026	10.13	10.15	10.15	10.16	10.1	142,092
January 20, 2026	10.11	10.1	10.1	10.12	10.05	126,328
January 16, 2026	10.16	10.18	10.18	10.18	10.07	381,200
January 15, 2026	10.21	10.16	10.16	10.25	10.16	142,810
January 14, 2026	10.29	10.27	10.17	10.3	10.24	137,300
January 13, 2026	10.25	10.26	10.26	10.31	10.21	180,300
January 12, 2026	10.25	10.23	10.23	10.25	10.2	146,647
January 09, 2026	10.25	10.23	10.23	10.26	10.2	98,000
January 08, 2026	10.22	10.21	10.21	10.23	10.18	104,625
January 07, 2026	10.2	10.2	10.2	10.24	10.18	153,849
January 06, 2026	10.17	10.19	10.19	10.23	10.17	169,313
January 05, 2026	10.16	10.18	10.18	10.21	10.16	312,343
January 02, 2026	10.18	10.18	10.18	10.24	10.15	165,700
December 31, 2025	10.25	10.18	10.18	10.25	10.18	296,300
December 30, 2025	10.22	10.23	10.23	10.31	10.2	287,220
December 29, 2025	10.25	10.24	10.24	10.33	10.21	186,267
December 26, 2025	10.22	10.27	10.27	10.33	10.22	179,700
December 24, 2025	10.16	10.25	10.25	10.26	10.16	53,434
December 23, 2025	10.23	10.19	10.19	10.25	10.19	122,300
December 22, 2025	10.2	10.21	10.21	10.26	10.19	157,928
December 19, 2025	10.18	10.21	10.21	10.24	10.17	239,700
December 18, 2025	10.22	10.21	10.21	10.24	10.15	225,947
December 17, 2025	10.22	10.19	10.19	10.22	10.16	214,400
December 16, 2025	10.18	10.2	10.2	10.25	10.17	218,000
December 15, 2025	10.25	10.21	10.21	10.28	10.21	226,203
December 12, 2025	10.38	10.31	10.21	10.38	10.29	199,300
December 11, 2025	10.36	10.36	10.36	10.43	10.36	157,802
December 10, 2025	10.44	10.44	10.44	10.46	10.37	172,547
December 09, 2025	10.4	10.4	10.4	10.47	10.39	146,936
December 08, 2025	10.49	10.44	10.44	10.52	10.36	174,625
December 05, 2025	10.56	10.5	10.5	10.56	10.47	176,211
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

Nuveen Core Plus Impact Fund (NPCT) NYSE