Skip to main content
Nuveen Core Plus Impact Fund (NPCT)
NYSE: NPCT · Real-Time Price · USD
10.61
-0.12 (-1.12%)
At close: Jun 13, 2025, 4:00 PM
10.64
+0.03 (0.28%)
After-hours: Jun 13, 2025, 7:00 PM EDT

NPCT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202510.6510.6710.5810.6110.61-1.12%151,018
Jun 12, 202510.7510.7510.7010.7310.620.56%146,700
Jun 11, 202510.6710.7010.6310.6710.560.09%140,332
Jun 10, 202510.7310.7310.6410.6610.55-0.65%202,037
Jun 9, 202510.7510.8010.7210.7310.620.47%133,257
Jun 6, 202510.7810.8010.6510.6810.57-0.56%161,167
Jun 5, 202510.8910.8910.7010.7410.63-1.38%445,786
Jun 4, 202510.8510.9410.8510.8910.78-0.55%334,903
Jun 3, 202510.8810.9810.8110.9510.84-0.09%435,145
Jun 2, 202510.7510.9610.7110.9610.852.72%585,241
May 30, 202510.6610.7110.6210.6710.560.76%389,073
May 29, 202510.5910.6010.4910.5910.480.95%396,430
May 28, 202510.5210.5210.4610.4910.39-0.10%272,518
May 27, 202510.5010.5010.4010.5010.401.35%345,829
May 23, 202510.2910.3610.2310.3610.261.57%675,653
May 22, 202510.1210.2510.0810.2010.101.19%535,347
May 21, 202510.1810.1810.0410.089.98-0.69%102,635
May 20, 202510.2410.2710.1310.1510.05-0.59%129,832
May 19, 202510.1210.2410.1210.2110.11-0.10%117,309
May 16, 202510.2610.3610.1710.2210.12-0.39%227,001
May 15, 202510.2310.3310.2310.2610.16-0.29%148,466
May 14, 202510.3910.4110.2710.2910.07-0.68%231,385
May 13, 202510.3610.4410.3110.3610.14-222,681
May 12, 202510.4510.4510.3610.3610.140.29%132,051
May 9, 202510.4010.4210.3010.3310.11-0.58%123,352
May 8, 202510.3610.4010.2810.3910.171.27%222,299
May 7, 202510.3110.3310.2310.2610.040.49%93,700
May 6, 202510.2710.3110.2010.219.99-0.58%113,966
May 5, 202510.3010.3210.2410.2710.05-0.29%146,481
May 2, 202510.2810.3810.2510.3010.080.19%97,674
May 1, 202510.3610.4310.2410.2810.06-0.10%119,150
Apr 30, 202510.1910.3010.1810.2910.070.29%143,751
Apr 29, 202510.2410.2710.1710.2610.040.29%114,767
Apr 28, 202510.2110.2510.2010.2310.010.20%35,766
Apr 25, 202510.1410.2210.0910.219.990.69%68,135
Apr 24, 202510.0310.1410.0310.149.921.10%56,682
Apr 23, 202510.0110.159.9710.039.820.91%85,252
Apr 22, 20259.9010.029.899.949.730.61%121,141
Apr 21, 20259.979.979.839.889.67-0.90%135,862
Apr 17, 20259.999.999.929.979.760.61%66,873
Apr 16, 20259.8310.009.839.919.70-0.40%102,352
Apr 15, 20259.9410.079.879.959.74-0.40%113,005
Apr 14, 20259.9610.029.919.999.660.60%129,123
Apr 11, 20259.9410.099.869.939.600.20%191,657
Apr 10, 202510.1310.209.809.919.58-2.84%197,172
Apr 9, 20259.8210.399.7710.209.862.93%248,661
Apr 8, 202510.3510.369.829.919.58-0.50%230,023
Apr 7, 202510.0010.159.829.969.63-3.21%339,137
Apr 4, 202510.6710.6710.2010.299.95-3.56%490,690
Apr 3, 202510.6910.7210.6310.6710.32-0.19%393,424