Nuveen Core Plus Impact Fund (NPCT)
NYSE: NPCT · Real-Time Price · USD
10.26
-0.02 (-0.15%)
May 2, 2025, 12:05 PM EDT - Market open

NPCT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202510.3610.4310.2410.2810.28-0.10%119,150
Apr 30, 202510.1910.3010.1810.2910.290.29%143,751
Apr 29, 202510.2410.2710.1710.2610.260.29%114,767
Apr 28, 202510.2110.2510.2010.2310.230.20%35,766
Apr 25, 202510.1410.2210.0910.2110.210.69%68,135
Apr 24, 202510.0310.1410.0310.1410.141.10%56,682
Apr 23, 202510.0110.159.9710.0310.030.91%85,252
Apr 22, 20259.9010.029.899.949.940.61%121,141
Apr 21, 20259.979.979.839.889.88-0.90%135,862
Apr 17, 20259.999.999.929.979.970.61%66,873
Apr 16, 20259.8310.009.839.919.91-0.40%102,352
Apr 15, 20259.9410.079.879.959.95-0.40%113,005
Apr 14, 20259.9610.029.919.999.870.60%129,123
Apr 11, 20259.9410.099.869.939.810.20%191,657
Apr 10, 202510.1310.209.809.919.79-2.84%197,172
Apr 9, 20259.8210.399.7710.2010.082.93%248,661
Apr 8, 202510.3510.369.829.919.79-0.50%230,023
Apr 7, 202510.0010.159.829.969.84-3.21%339,137
Apr 4, 202510.6710.6710.2010.2910.17-3.56%490,690
Apr 3, 202510.6910.7210.6310.6710.54-0.19%393,424
Apr 2, 202510.7210.7310.6410.6910.56-152,486
Apr 1, 202510.7310.7410.6810.6910.56-176,753
Mar 31, 202510.6810.7410.6410.6910.56-0.19%174,910
Mar 28, 202510.6710.7610.6310.7110.580.75%269,201
Mar 27, 202510.6410.6710.5610.6310.50-0.09%86,262
Mar 26, 202510.6510.6810.6010.6410.51-0.09%119,606
Mar 25, 202510.6910.6910.6510.6510.52-0.09%90,816
Mar 24, 202510.7310.7310.6310.6610.53-0.37%186,539
Mar 21, 202510.6710.7010.6110.7010.570.09%146,129
Mar 20, 202510.7210.7210.6510.6910.56-113,846
Mar 19, 202510.6810.7210.6410.6910.560.09%142,013
Mar 18, 202510.6810.7210.6410.6810.55-0.74%126,840
Mar 17, 202510.7510.7710.7010.7610.63-0.09%124,298
Mar 14, 202510.7710.8310.7310.7710.64-0.65%97,012
Mar 13, 202510.9610.9610.7910.8410.60-0.64%273,910
Mar 12, 202510.8510.9110.7910.9110.660.74%160,743
Mar 11, 202510.7810.8310.7810.8310.590.65%249,971
Mar 10, 202510.8410.8810.7610.7610.52-0.74%128,606
Mar 7, 202510.8210.9010.7910.8410.60-233,020
Mar 6, 202510.8910.9110.8110.8410.60-0.46%168,181
Mar 5, 202510.9610.9710.8710.8910.64-0.64%218,428
Mar 4, 202511.1311.1310.9210.9610.71-1.53%274,827
Mar 3, 202511.1411.1411.0611.1310.880.45%233,579
Feb 28, 202510.8911.1110.8911.0810.831.74%370,860
Feb 27, 202510.9210.9410.8610.8910.64-0.27%71,917
Feb 26, 202510.9410.9410.9010.9210.67-85,976
Feb 25, 202510.9010.9510.8910.9210.670.46%102,936
Feb 24, 202510.9010.9010.8310.8710.620.18%91,434
Feb 21, 202510.8410.8610.8110.8510.610.46%122,982
Feb 20, 202510.8510.8510.7710.8010.560.09%93,871