Nuveen Core Plus Impact Fund (NPCT)
NYSE: NPCT · Real-Time Price · USD
10.94
+0.07 (0.64%)
Aug 1, 2025, 4:00 PM - Market closed
NPCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.98 | 10.99 | 10.86 | 10.94 | 10.94 | 0.64% | 117,835 |
| Jul 31, 2025 | 10.84 | 10.94 | 10.81 | 10.87 | 10.87 | 0.74% | 123,573 |
| Jul 30, 2025 | 10.82 | 10.85 | 10.76 | 10.79 | 10.79 | -0.28% | 63,380 |
| Jul 29, 2025 | 10.80 | 10.87 | 10.77 | 10.82 | 10.82 | 0.46% | 80,103 |
| Jul 28, 2025 | 10.85 | 10.89 | 10.72 | 10.77 | 10.77 | -0.37% | 195,000 |
| Jul 25, 2025 | 10.86 | 10.90 | 10.76 | 10.81 | 10.81 | -0.28% | 79,343 |
| Jul 24, 2025 | 10.90 | 10.90 | 10.81 | 10.84 | 10.84 | -0.18% | 118,469 |
| Jul 23, 2025 | 10.88 | 10.89 | 10.80 | 10.86 | 10.86 | -0.46% | 115,265 |
| Jul 22, 2025 | 10.93 | 10.94 | 10.85 | 10.91 | 10.91 | -0.37% | 118,698 |
| Jul 21, 2025 | 10.99 | 10.99 | 10.81 | 10.95 | 10.95 | -1.44% | 191,210 |
| Jul 18, 2025 | 10.82 | 11.11 | 10.72 | 11.11 | 11.11 | 2.68% | 378,885 |
| Jul 17, 2025 | 10.86 | 10.93 | 10.77 | 10.82 | 10.82 | -0.46% | 216,691 |
| Jul 16, 2025 | 10.95 | 11.01 | 10.82 | 10.87 | 10.87 | -1.09% | 199,892 |
| Jul 15, 2025 | 11.04 | 11.09 | 10.96 | 10.99 | 10.99 | -1.79% | 173,862 |
| Jul 14, 2025 | 11.24 | 11.24 | 11.11 | 11.19 | 11.08 | -0.44% | 263,395 |
| Jul 11, 2025 | 11.22 | 11.24 | 11.16 | 11.24 | 11.13 | 0.54% | 156,555 |
| Jul 10, 2025 | 11.16 | 11.21 | 11.13 | 11.18 | 11.07 | -0.36% | 234,070 |
| Jul 9, 2025 | 11.16 | 11.22 | 11.15 | 11.22 | 11.11 | 0.36% | 157,146 |
| Jul 8, 2025 | 11.19 | 11.24 | 11.15 | 11.18 | 11.07 | -0.09% | 118,583 |
| Jul 7, 2025 | 11.23 | 11.29 | 11.18 | 11.19 | 11.08 | -0.36% | 90,122 |
| Jul 3, 2025 | 11.18 | 11.27 | 11.18 | 11.23 | 11.12 | 0.45% | 57,199 |
| Jul 2, 2025 | 11.28 | 11.31 | 11.15 | 11.18 | 11.07 | -0.89% | 231,031 |
| Jul 1, 2025 | 11.24 | 11.29 | 11.13 | 11.28 | 11.17 | 0.62% | 131,997 |
| Jun 30, 2025 | 11.17 | 11.24 | 11.11 | 11.21 | 11.10 | 0.99% | 216,437 |
| Jun 27, 2025 | 11.02 | 11.13 | 10.98 | 11.10 | 10.99 | 0.82% | 164,309 |
| Jun 26, 2025 | 10.99 | 11.07 | 10.93 | 11.01 | 10.90 | 0.36% | 150,341 |
| Jun 25, 2025 | 10.96 | 10.98 | 10.90 | 10.97 | 10.86 | 0.55% | 113,704 |
| Jun 24, 2025 | 10.88 | 10.95 | 10.85 | 10.91 | 10.80 | 0.65% | 173,046 |
| Jun 23, 2025 | 10.80 | 10.90 | 10.79 | 10.84 | 10.74 | 0.37% | 130,664 |
| Jun 20, 2025 | 10.82 | 10.83 | 10.71 | 10.80 | 10.70 | 0.93% | 218,292 |
| Jun 18, 2025 | 10.70 | 10.75 | 10.70 | 10.70 | 10.60 | 0.05% | 92,211 |
| Jun 17, 2025 | 10.63 | 10.74 | 10.57 | 10.70 | 10.59 | 0.52% | 109,909 |
| Jun 16, 2025 | 10.69 | 10.69 | 10.55 | 10.64 | 10.54 | 0.28% | 130,880 |
| Jun 13, 2025 | 10.65 | 10.67 | 10.58 | 10.61 | 10.51 | -1.12% | 151,018 |
| Jun 12, 2025 | 10.75 | 10.75 | 10.70 | 10.73 | 10.52 | 0.56% | 146,700 |
| Jun 11, 2025 | 10.67 | 10.70 | 10.63 | 10.67 | 10.46 | 0.09% | 140,332 |
| Jun 10, 2025 | 10.73 | 10.73 | 10.64 | 10.66 | 10.45 | -0.65% | 202,037 |
| Jun 9, 2025 | 10.75 | 10.80 | 10.72 | 10.73 | 10.52 | 0.47% | 133,257 |
| Jun 6, 2025 | 10.78 | 10.80 | 10.65 | 10.68 | 10.47 | -0.56% | 161,167 |
| Jun 5, 2025 | 10.89 | 10.89 | 10.70 | 10.74 | 10.53 | -1.38% | 445,786 |
| Jun 4, 2025 | 10.85 | 10.94 | 10.85 | 10.89 | 10.68 | -0.55% | 334,903 |
| Jun 3, 2025 | 10.88 | 10.98 | 10.81 | 10.95 | 10.74 | -0.09% | 435,145 |
| Jun 2, 2025 | 10.75 | 10.96 | 10.71 | 10.96 | 10.75 | 2.72% | 585,241 |
| May 30, 2025 | 10.66 | 10.71 | 10.62 | 10.67 | 10.46 | 0.76% | 389,073 |
| May 29, 2025 | 10.59 | 10.60 | 10.49 | 10.59 | 10.38 | 0.95% | 396,430 |
| May 28, 2025 | 10.52 | 10.52 | 10.46 | 10.49 | 10.28 | -0.10% | 272,518 |
| May 27, 2025 | 10.50 | 10.50 | 10.40 | 10.50 | 10.29 | 1.35% | 345,829 |
| May 23, 2025 | 10.29 | 10.36 | 10.23 | 10.36 | 10.16 | 1.57% | 675,653 |
| May 22, 2025 | 10.12 | 10.25 | 10.08 | 10.20 | 10.00 | 1.19% | 535,347 |
| May 21, 2025 | 10.18 | 10.18 | 10.04 | 10.08 | 9.88 | -0.69% | 102,635 |