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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	10.98	10.95	10.95	11.02	10.92	222,600
September 09, 2025	10.95	10.98	10.98	11.06	10.95	169,109
September 08, 2025	10.98	11.04	11.04	11.07	10.97	107,701
September 05, 2025	10.93	10.97	10.97	10.97	10.89	85,136
September 04, 2025	10.86	10.91	10.91	10.94	10.85	84,000
September 03, 2025	10.82	10.9	10.9	10.93	10.8	118,911
September 02, 2025	10.87	10.86	10.86	10.89	10.81	160,700
August 29, 2025	10.88	10.91	10.91	10.94	10.81	109,020
August 28, 2025	10.89	10.87	10.87	10.92	10.83	117,900
August 27, 2025	10.91	10.87	10.87	10.95	10.84	109,100
August 26, 2025	10.92	10.9	10.9	10.97	10.85	143,200
August 25, 2025	10.95	10.92	10.92	10.98	10.87	76,400
August 22, 2025	10.84	10.93	10.93	10.97	10.84	76,200
August 21, 2025	10.88	10.86	10.86	10.94	10.82	116,358
August 20, 2025	10.87	10.95	10.95	11	10.83	85,215
August 19, 2025	10.89	10.91	10.91	10.91	10.83	115,600
August 18, 2025	10.91	10.89	10.89	10.93	10.78	121,600
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

Nuveen Core Plus Impact Fund (NPCT) NYSE