Nuveen Core Plus Impact Fund (NPCT)
NYSE: NPCT · Real-Time Price · USD
10.46
+0.08 (0.77%)
Nov 24, 2025, 4:00 PM EST - Market closed
NPCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 10.44 | 10.48 | 10.40 | 10.46 | 10.46 | 0.77% | 97,143 |
| Nov 21, 2025 | 10.29 | 10.48 | 10.28 | 10.38 | 10.38 | 0.39% | 148,982 |
| Nov 20, 2025 | 10.42 | 10.48 | 10.33 | 10.34 | 10.34 | -0.39% | 105,475 |
| Nov 19, 2025 | 10.40 | 10.53 | 10.36 | 10.38 | 10.38 | -0.57% | 176,767 |
| Nov 18, 2025 | 10.52 | 10.55 | 10.44 | 10.44 | 10.44 | -0.95% | 81,118 |
| Nov 17, 2025 | 10.59 | 10.59 | 10.50 | 10.54 | 10.54 | -0.57% | 98,042 |
| Nov 14, 2025 | 10.60 | 10.64 | 10.59 | 10.60 | 10.60 | -1.12% | 70,899 |
| Nov 13, 2025 | 10.81 | 10.81 | 10.71 | 10.72 | 10.61 | -0.56% | 70,221 |
| Nov 12, 2025 | 10.74 | 10.83 | 10.74 | 10.78 | 10.67 | 0.37% | 69,971 |
| Nov 11, 2025 | 10.69 | 10.75 | 10.66 | 10.74 | 10.63 | 0.75% | 100,346 |
| Nov 10, 2025 | 10.65 | 10.71 | 10.62 | 10.66 | 10.55 | 0.09% | 118,148 |
| Nov 7, 2025 | 10.71 | 10.73 | 10.65 | 10.65 | 10.54 | -0.47% | 57,996 |
| Nov 6, 2025 | 10.72 | 10.75 | 10.68 | 10.70 | 10.59 | -0.09% | 146,168 |
| Nov 5, 2025 | 10.70 | 10.71 | 10.66 | 10.71 | 10.60 | 0.09% | 86,987 |
| Nov 4, 2025 | 10.69 | 10.75 | 10.64 | 10.70 | 10.59 | 0.38% | 145,665 |
| Nov 3, 2025 | 10.69 | 10.72 | 10.64 | 10.66 | 10.55 | -0.65% | 117,733 |
| Oct 31, 2025 | 10.72 | 10.76 | 10.66 | 10.73 | 10.62 | 0.66% | 122,316 |
| Oct 30, 2025 | 10.78 | 10.78 | 10.64 | 10.66 | 10.55 | -0.28% | 71,717 |
| Oct 29, 2025 | 10.72 | 10.78 | 10.65 | 10.69 | 10.58 | -0.09% | 104,182 |
| Oct 28, 2025 | 10.72 | 10.74 | 10.69 | 10.70 | 10.59 | -0.19% | 62,709 |
| Oct 27, 2025 | 10.72 | 10.72 | 10.61 | 10.72 | 10.61 | 0.37% | 164,350 |
| Oct 24, 2025 | 10.63 | 10.69 | 10.61 | 10.68 | 10.57 | 0.56% | 125,464 |
| Oct 23, 2025 | 10.61 | 10.66 | 10.60 | 10.62 | 10.51 | -0.09% | 118,296 |
| Oct 22, 2025 | 10.70 | 10.71 | 10.62 | 10.63 | 10.52 | -0.37% | 144,933 |
| Oct 21, 2025 | 10.68 | 10.72 | 10.65 | 10.67 | 10.56 | 0.19% | 73,790 |
| Oct 20, 2025 | 10.65 | 10.74 | 10.65 | 10.65 | 10.54 | -0.28% | 169,976 |
| Oct 17, 2025 | 10.78 | 10.78 | 10.66 | 10.68 | 10.57 | -0.56% | 83,039 |
| Oct 16, 2025 | 10.80 | 10.80 | 10.70 | 10.74 | 10.63 | -0.19% | 102,373 |
| Oct 15, 2025 | 10.76 | 10.80 | 10.72 | 10.76 | 10.65 | -1.01% | 91,440 |
| Oct 14, 2025 | 10.93 | 10.94 | 10.86 | 10.87 | 10.65 | -0.73% | 74,751 |
| Oct 13, 2025 | 10.83 | 11.00 | 10.83 | 10.95 | 10.73 | 1.11% | 59,450 |
| Oct 10, 2025 | 10.94 | 10.97 | 10.80 | 10.83 | 10.62 | -0.82% | 71,130 |
| Oct 9, 2025 | 10.90 | 10.93 | 10.87 | 10.92 | 10.70 | 0.46% | 134,398 |
| Oct 8, 2025 | 10.92 | 10.93 | 10.86 | 10.87 | 10.65 | - | 88,635 |
| Oct 7, 2025 | 10.85 | 10.94 | 10.84 | 10.87 | 10.65 | 0.18% | 110,055 |
| Oct 6, 2025 | 10.90 | 10.92 | 10.82 | 10.85 | 10.63 | -0.55% | 110,444 |
| Oct 3, 2025 | 10.91 | 10.98 | 10.91 | 10.91 | 10.69 | -0.55% | 146,277 |
| Oct 2, 2025 | 10.94 | 10.97 | 10.90 | 10.97 | 10.75 | 0.09% | 133,504 |
| Oct 1, 2025 | 11.03 | 11.05 | 10.93 | 10.96 | 10.74 | -0.45% | 142,966 |
| Sep 30, 2025 | 10.89 | 11.01 | 10.88 | 11.01 | 10.79 | 0.46% | 236,882 |
| Sep 29, 2025 | 11.02 | 11.02 | 10.90 | 10.96 | 10.74 | 0.18% | 130,994 |
| Sep 26, 2025 | 10.85 | 11.00 | 10.80 | 10.94 | 10.72 | 1.96% | 381,657 |
| Sep 25, 2025 | 10.84 | 10.93 | 10.66 | 10.73 | 10.52 | -0.46% | 107,994 |
| Sep 24, 2025 | 10.81 | 10.92 | 10.78 | 10.78 | 10.57 | -0.65% | 83,375 |
| Sep 23, 2025 | 10.94 | 10.94 | 10.80 | 10.85 | 10.63 | -0.60% | 261,904 |
| Sep 22, 2025 | 10.94 | 10.94 | 10.90 | 10.92 | 10.70 | -0.18% | 76,069 |
| Sep 19, 2025 | 11.08 | 11.08 | 10.90 | 10.94 | 10.72 | 0.05% | 96,607 |
| Sep 18, 2025 | 10.98 | 10.99 | 10.90 | 10.93 | 10.71 | -0.27% | 68,411 |
| Sep 17, 2025 | 11.00 | 11.09 | 10.95 | 10.96 | 10.74 | -0.36% | 68,534 |
| Sep 16, 2025 | 11.03 | 11.12 | 10.98 | 11.00 | 10.78 | 0.18% | 77,405 |