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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Nuveen Core Plus Impact Fund (NPCT) NYSE