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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	10.97	10.96	10.96	11.05	10.88	81,500
August 14, 2025	11.02	11	10.89	11.03	10.98	111,229
August 13, 2025	10.99	11.03	10.92	11.03	10.94	244,000
August 12, 2025	10.96	10.92	10.81	11.01	10.88	164,121
August 11, 2025	11.05	10.97	10.86	11.05	10.95	162,800
August 08, 2025	11.03	10.98	10.87	11.04	10.96	89,103
August 07, 2025	11.03	11.03	10.92	11.09	11	103,500
August 06, 2025	10.99	11.02	11.02	11.04	10.95	92,381
August 05, 2025	10.93	10.96	10.96	11.03	10.93	70,327
August 04, 2025	10.94	10.99	10.99	10.99	10.88	70,500
August 01, 2025	10.98	10.94	10.94	10.99	10.86	117,835
July 31, 2025	10.84	10.87	10.87	10.94	10.81	123,600
July 30, 2025	10.82	10.79	10.79	10.84	10.76	63,400
July 29, 2025	10.8	10.82	10.82	10.87	10.77	80,103
July 28, 2025	10.85	10.77	10.77	10.89	10.72	195,000
July 25, 2025	10.86	10.81	10.81	10.9	10.76	79,343
July 24, 2025	10.9	10.84	10.84	10.9	10.81	118,500
July 23, 2025	10.88	10.86	10.86	10.89	10.8	115,265
July 22, 2025	10.93	10.91	10.91	10.94	10.85	118,698
July 21, 2025	10.99	10.95	10.95	10.99	10.81	191,210
July 18, 2025	10.82	11.11	11.11	11.11	10.72	378,885
July 17, 2025	10.86	10.82	10.82	10.93	10.77	216,700
July 16, 2025	10.95	10.87	10.87	11.01	10.82	199,900
July 15, 2025	11.04	10.99	10.99	11.09	10.96	173,862
July 14, 2025	11.24	11.19	11.08	11.24	11.11	263,400
July 11, 2025	11.22	11.24	11.13	11.24	11.16	156,600
July 10, 2025	11.16	11.18	11.07	11.21	11.13	234,100
July 09, 2025	11.16	11.22	11.22	11.22	11.15	157,146
July 08, 2025	11.19	11.18	11.18	11.24	11.15	118,600
July 07, 2025	11.23	11.19	11.19	11.29	11.18	90,122
July 03, 2025	11.18	11.23	11.23	11.27	11.18	57,200
July 02, 2025	11.28	11.18	11.18	11.31	11.15	231,031
July 01, 2025	11.24	11.28	11.28	11.29	11.13	132,000
June 30, 2025	11.17	11.21	11.21	11.24	11.11	216,437
June 27, 2025	11.02	11.1	11.1	11.13	10.98	164,309
June 26, 2025	10.99	11.01	11.01	11.07	10.93	150,341
June 25, 2025	10.96	10.97	10.97	10.98	10.9	113,704
June 24, 2025	10.88	10.91	10.91	10.95	10.85	173,046
June 23, 2025	10.8	10.84	10.84	10.9	10.79	130,700
June 20, 2025	10.82	10.8	10.8	10.83	10.71	218,300
June 18, 2025	10.7	10.7	10.7	10.75	10.7	92,211
June 17, 2025	10.63	10.7	10.7	10.74	10.57	109,909
June 16, 2025	10.69	10.64	10.64	10.69	10.55	130,900
June 13, 2025	10.65	10.61	10.61	10.67	10.58	151,018
June 12, 2025	10.75	10.73	10.62	10.75	10.7	146,700
June 11, 2025	10.67	10.67	10.56	10.7	10.63	140,332
June 10, 2025	10.73	10.66	10.55	10.73	10.64	202,037
June 09, 2025	10.75	10.73	10.62	10.8	10.72	133,300
June 06, 2025	10.78	10.68	10.57	10.8	10.65	161,200
June 05, 2025	10.89	10.74	10.63	10.89	10.7	445,800
June 04, 2025	10.85	10.89	10.78	10.94	10.85	334,903
June 03, 2025	10.88	10.95	10.84	10.98	10.81	435,145
June 02, 2025	10.75	10.96	10.85	10.96	10.71	585,241
May 30, 2025	10.66	10.67	10.56	10.71	10.62	389,100
May 29, 2025	10.59	10.59	10.59	10.6	10.49	396,430
May 28, 2025	10.52	10.49	10.49	10.52	10.46	272,518
May 27, 2025	10.5	10.5	10.5	10.5	10.4	345,829
May 23, 2025	10.29	10.36	10.36	10.36	10.23	675,653
May 22, 2025	10.12	10.2	10.2	10.25	10.08	535,347
May 21, 2025	10.18	10.08	10.08	10.18	10.04	102,634

Nuveen Core Plus Impact Fund (NPCT) NYSE