Nuveen Core Plus Impact Fund (NPCT)
NYSE: NPCT · Real-Time Price · USD
10.25
+0.05 (0.49%)
May 23, 2025, 9:50 AM - Market open

NPCT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202510.1210.2510.0810.2010.201.19%535,347
May 21, 202510.1810.1810.0410.0810.08-0.69%102,635
May 20, 202510.2410.2710.1310.1510.15-0.59%129,832
May 19, 202510.1210.2410.1210.2110.21-0.10%117,309
May 16, 202510.2610.3610.1710.2210.22-0.39%227,001
May 15, 202510.2310.3310.2310.2610.26-0.29%148,466
May 14, 202510.3910.4110.2710.2910.17-0.68%231,385
May 13, 202510.3610.4410.3110.3610.24-222,681
May 12, 202510.4510.4510.3610.3610.240.29%132,051
May 9, 202510.4010.4210.3010.3310.21-0.58%123,352
May 8, 202510.3610.4010.2810.3910.271.27%222,299
May 7, 202510.3110.3310.2310.2610.140.49%93,700
May 6, 202510.2710.3110.2010.2110.09-0.58%113,966
May 5, 202510.3010.3210.2410.2710.15-0.29%146,481
May 2, 202510.2810.3810.2510.3010.180.19%97,674
May 1, 202510.3610.4310.2410.2810.16-0.10%119,150
Apr 30, 202510.1910.3010.1810.2910.170.29%143,751
Apr 29, 202510.2410.2710.1710.2610.140.29%114,767
Apr 28, 202510.2110.2510.2010.2310.110.20%35,766
Apr 25, 202510.1410.2210.0910.2110.090.69%68,135
Apr 24, 202510.0310.1410.0310.1410.021.10%56,682
Apr 23, 202510.0110.159.9710.039.920.91%85,252
Apr 22, 20259.9010.029.899.949.830.61%121,141
Apr 21, 20259.979.979.839.889.77-0.90%135,862
Apr 17, 20259.999.999.929.979.860.61%66,873
Apr 16, 20259.8310.009.839.919.80-0.40%102,352
Apr 15, 20259.9410.079.879.959.84-0.40%113,005
Apr 14, 20259.9610.029.919.999.760.60%129,123
Apr 11, 20259.9410.099.869.939.700.20%191,657
Apr 10, 202510.1310.209.809.919.68-2.84%197,172
Apr 9, 20259.8210.399.7710.209.962.93%248,661
Apr 8, 202510.3510.369.829.919.68-0.50%230,023
Apr 7, 202510.0010.159.829.969.73-3.21%339,137
Apr 4, 202510.6710.6710.2010.2910.05-3.56%490,690
Apr 3, 202510.6910.7210.6310.6710.42-0.19%393,424
Apr 2, 202510.7210.7310.6410.6910.44-152,486
Apr 1, 202510.7310.7410.6810.6910.44-176,753
Mar 31, 202510.6810.7410.6410.6910.44-0.19%174,910
Mar 28, 202510.6710.7610.6310.7110.460.75%269,201
Mar 27, 202510.6410.6710.5610.6310.38-0.09%86,262
Mar 26, 202510.6510.6810.6010.6410.39-0.09%119,606
Mar 25, 202510.6910.6910.6510.6510.40-0.09%90,816
Mar 24, 202510.7310.7310.6310.6610.41-0.37%186,539
Mar 21, 202510.6710.7010.6110.7010.450.09%146,129
Mar 20, 202510.7210.7210.6510.6910.44-113,846
Mar 19, 202510.6810.7210.6410.6910.440.09%142,013
Mar 18, 202510.6810.7210.6410.6810.43-0.74%126,840
Mar 17, 202510.7510.7710.7010.7610.51-0.09%124,298
Mar 14, 202510.7710.8310.7310.7710.52-0.65%97,012
Mar 13, 202510.9610.9610.7910.8410.47-0.64%273,910