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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Nuveen Core Plus Impact Fund (NPCT) NYSE