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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 10.12 | 10.25 | 10.08 | 10.20 | 10.20 | 1.19% | 535,347 |
| May 21, 2025 | 10.18 | 10.18 | 10.04 | 10.08 | 10.08 | -0.69% | 102,635 |
| May 20, 2025 | 10.24 | 10.27 | 10.13 | 10.15 | 10.15 | -0.59% | 129,832 |
| May 19, 2025 | 10.12 | 10.24 | 10.12 | 10.21 | 10.21 | -0.10% | 117,309 |
| May 16, 2025 | 10.26 | 10.36 | 10.17 | 10.22 | 10.22 | -0.39% | 227,001 |
| May 15, 2025 | 10.23 | 10.33 | 10.23 | 10.26 | 10.26 | -0.29% | 148,466 |
| May 14, 2025 | 10.39 | 10.41 | 10.27 | 10.29 | 10.17 | -0.68% | 231,385 |
| May 13, 2025 | 10.36 | 10.44 | 10.31 | 10.36 | 10.24 | - | 222,681 |
| May 12, 2025 | 10.45 | 10.45 | 10.36 | 10.36 | 10.24 | 0.29% | 132,051 |
| May 9, 2025 | 10.40 | 10.42 | 10.30 | 10.33 | 10.21 | -0.58% | 123,352 |
| May 8, 2025 | 10.36 | 10.40 | 10.28 | 10.39 | 10.27 | 1.27% | 222,299 |
| May 7, 2025 | 10.31 | 10.33 | 10.23 | 10.26 | 10.14 | 0.49% | 93,700 |
| May 6, 2025 | 10.27 | 10.31 | 10.20 | 10.21 | 10.09 | -0.58% | 113,966 |
| May 5, 2025 | 10.30 | 10.32 | 10.24 | 10.27 | 10.15 | -0.29% | 146,481 |
| May 2, 2025 | 10.28 | 10.38 | 10.25 | 10.30 | 10.18 | 0.19% | 97,674 |
| May 1, 2025 | 10.36 | 10.43 | 10.24 | 10.28 | 10.16 | -0.10% | 119,150 |
| Apr 30, 2025 | 10.19 | 10.30 | 10.18 | 10.29 | 10.17 | 0.29% | 143,751 |
| Apr 29, 2025 | 10.24 | 10.27 | 10.17 | 10.26 | 10.14 | 0.29% | 114,767 |
| Apr 28, 2025 | 10.21 | 10.25 | 10.20 | 10.23 | 10.11 | 0.20% | 35,766 |
| Apr 25, 2025 | 10.14 | 10.22 | 10.09 | 10.21 | 10.09 | 0.69% | 68,135 |
| Apr 24, 2025 | 10.03 | 10.14 | 10.03 | 10.14 | 10.02 | 1.10% | 56,682 |
| Apr 23, 2025 | 10.01 | 10.15 | 9.97 | 10.03 | 9.92 | 0.91% | 85,252 |
| Apr 22, 2025 | 9.90 | 10.02 | 9.89 | 9.94 | 9.83 | 0.61% | 121,141 |
| Apr 21, 2025 | 9.97 | 9.97 | 9.83 | 9.88 | 9.77 | -0.90% | 135,862 |
| Apr 17, 2025 | 9.99 | 9.99 | 9.92 | 9.97 | 9.86 | 0.61% | 66,873 |
| Apr 16, 2025 | 9.83 | 10.00 | 9.83 | 9.91 | 9.80 | -0.40% | 102,352 |
| Apr 15, 2025 | 9.94 | 10.07 | 9.87 | 9.95 | 9.84 | -0.40% | 113,005 |
| Apr 14, 2025 | 9.96 | 10.02 | 9.91 | 9.99 | 9.76 | 0.60% | 129,123 |
| Apr 11, 2025 | 9.94 | 10.09 | 9.86 | 9.93 | 9.70 | 0.20% | 191,657 |
| Apr 10, 2025 | 10.13 | 10.20 | 9.80 | 9.91 | 9.68 | -2.84% | 197,172 |
| Apr 9, 2025 | 9.82 | 10.39 | 9.77 | 10.20 | 9.96 | 2.93% | 248,661 |
| Apr 8, 2025 | 10.35 | 10.36 | 9.82 | 9.91 | 9.68 | -0.50% | 230,023 |
| Apr 7, 2025 | 10.00 | 10.15 | 9.82 | 9.96 | 9.73 | -3.21% | 339,137 |
| Apr 4, 2025 | 10.67 | 10.67 | 10.20 | 10.29 | 10.05 | -3.56% | 490,690 |
| Apr 3, 2025 | 10.69 | 10.72 | 10.63 | 10.67 | 10.42 | -0.19% | 393,424 |
| Apr 2, 2025 | 10.72 | 10.73 | 10.64 | 10.69 | 10.44 | - | 152,486 |
| Apr 1, 2025 | 10.73 | 10.74 | 10.68 | 10.69 | 10.44 | - | 176,753 |
| Mar 31, 2025 | 10.68 | 10.74 | 10.64 | 10.69 | 10.44 | -0.19% | 174,910 |
| Mar 28, 2025 | 10.67 | 10.76 | 10.63 | 10.71 | 10.46 | 0.75% | 269,201 |
| Mar 27, 2025 | 10.64 | 10.67 | 10.56 | 10.63 | 10.38 | -0.09% | 86,262 |
| Mar 26, 2025 | 10.65 | 10.68 | 10.60 | 10.64 | 10.39 | -0.09% | 119,606 |
| Mar 25, 2025 | 10.69 | 10.69 | 10.65 | 10.65 | 10.40 | -0.09% | 90,816 |
| Mar 24, 2025 | 10.73 | 10.73 | 10.63 | 10.66 | 10.41 | -0.37% | 186,539 |
| Mar 21, 2025 | 10.67 | 10.70 | 10.61 | 10.70 | 10.45 | 0.09% | 146,129 |
| Mar 20, 2025 | 10.72 | 10.72 | 10.65 | 10.69 | 10.44 | - | 113,846 |
| Mar 19, 2025 | 10.68 | 10.72 | 10.64 | 10.69 | 10.44 | 0.09% | 142,013 |
| Mar 18, 2025 | 10.68 | 10.72 | 10.64 | 10.68 | 10.43 | -0.74% | 126,840 |
| Mar 17, 2025 | 10.75 | 10.77 | 10.70 | 10.76 | 10.51 | -0.09% | 124,298 |
| Mar 14, 2025 | 10.77 | 10.83 | 10.73 | 10.77 | 10.52 | -0.65% | 97,012 |
| Mar 13, 2025 | 10.96 | 10.96 | 10.79 | 10.84 | 10.47 | -0.64% | 273,910 |