Nuveen Core Plus Impact Fund (NPCT)
NYSE: NPCT · Real-Time Price · USD
10.69
-0.02 (-0.19%)
Mar 31, 2025, 4:00 PM EDT - Market closed
NPCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 10.68 | 10.74 | 10.64 | 10.69 | - | -0.19% | 174,910 |
| Mar 28, 2025 | 10.67 | 10.76 | 10.63 | 10.71 | 10.71 | 0.75% | 269,201 |
| Mar 27, 2025 | 10.64 | 10.67 | 10.56 | 10.63 | 10.63 | -0.09% | 86,262 |
| Mar 26, 2025 | 10.65 | 10.68 | 10.60 | 10.64 | 10.64 | -0.09% | 119,606 |
| Mar 25, 2025 | 10.69 | 10.69 | 10.65 | 10.65 | 10.65 | -0.09% | 90,816 |
| Mar 24, 2025 | 10.73 | 10.73 | 10.63 | 10.66 | 10.66 | -0.37% | 186,539 |
| Mar 21, 2025 | 10.67 | 10.70 | 10.61 | 10.70 | 10.70 | 0.09% | 146,129 |
| Mar 20, 2025 | 10.72 | 10.72 | 10.65 | 10.69 | 10.69 | - | 113,846 |
| Mar 19, 2025 | 10.68 | 10.72 | 10.64 | 10.69 | 10.69 | 0.09% | 142,013 |
| Mar 18, 2025 | 10.68 | 10.72 | 10.64 | 10.68 | 10.68 | -0.74% | 126,840 |
| Mar 17, 2025 | 10.75 | 10.77 | 10.70 | 10.76 | 10.76 | -0.09% | 124,298 |
| Mar 14, 2025 | 10.77 | 10.83 | 10.73 | 10.77 | 10.77 | -0.65% | 97,012 |
| Mar 13, 2025 | 10.96 | 10.96 | 10.79 | 10.84 | 10.72 | -0.64% | 273,910 |
| Mar 12, 2025 | 10.85 | 10.91 | 10.79 | 10.91 | 10.79 | 0.74% | 160,743 |
| Mar 11, 2025 | 10.78 | 10.83 | 10.78 | 10.83 | 10.71 | 0.65% | 249,971 |
| Mar 10, 2025 | 10.84 | 10.88 | 10.76 | 10.76 | 10.64 | -0.74% | 128,606 |
| Mar 7, 2025 | 10.82 | 10.90 | 10.79 | 10.84 | 10.72 | - | 233,020 |
| Mar 6, 2025 | 10.89 | 10.91 | 10.81 | 10.84 | 10.72 | -0.46% | 168,181 |
| Mar 5, 2025 | 10.96 | 10.97 | 10.87 | 10.89 | 10.77 | -0.64% | 218,428 |
| Mar 4, 2025 | 11.13 | 11.13 | 10.92 | 10.96 | 10.84 | -1.53% | 274,827 |
| Mar 3, 2025 | 11.14 | 11.14 | 11.06 | 11.13 | 11.01 | 0.45% | 233,579 |
| Feb 28, 2025 | 10.89 | 11.11 | 10.89 | 11.08 | 10.96 | 1.74% | 370,860 |
| Feb 27, 2025 | 10.92 | 10.94 | 10.86 | 10.89 | 10.77 | -0.27% | 71,917 |
| Feb 26, 2025 | 10.94 | 10.94 | 10.90 | 10.92 | 10.80 | - | 85,976 |
| Feb 25, 2025 | 10.90 | 10.95 | 10.89 | 10.92 | 10.80 | 0.46% | 102,936 |
| Feb 24, 2025 | 10.90 | 10.90 | 10.83 | 10.87 | 10.75 | 0.18% | 91,434 |
| Feb 21, 2025 | 10.84 | 10.86 | 10.81 | 10.85 | 10.73 | 0.46% | 122,982 |
| Feb 20, 2025 | 10.85 | 10.85 | 10.77 | 10.80 | 10.68 | 0.09% | 93,871 |
| Feb 19, 2025 | 10.82 | 10.82 | 10.76 | 10.79 | 10.67 | -0.09% | 97,631 |
| Feb 18, 2025 | 10.84 | 10.85 | 10.77 | 10.80 | 10.68 | 0.19% | 117,170 |
| Feb 14, 2025 | 10.84 | 10.86 | 10.78 | 10.78 | 10.66 | -1.01% | 84,012 |
| Feb 13, 2025 | 10.93 | 10.97 | 10.86 | 10.89 | 10.65 | 0.28% | 116,987 |
| Feb 12, 2025 | 10.87 | 10.89 | 10.83 | 10.86 | 10.62 | -0.46% | 116,304 |
| Feb 11, 2025 | 10.92 | 10.93 | 10.87 | 10.91 | 10.67 | 0.14% | 108,295 |
| Feb 10, 2025 | 10.97 | 10.97 | 10.89 | 10.90 | 10.66 | -0.12% | 103,162 |
| Feb 7, 2025 | 10.91 | 10.92 | 10.87 | 10.91 | 10.67 | -0.29% | 107,337 |
| Feb 6, 2025 | 10.93 | 10.94 | 10.88 | 10.94 | 10.70 | 0.46% | 144,059 |
| Feb 5, 2025 | 10.83 | 10.89 | 10.81 | 10.89 | 10.65 | 1.21% | 122,017 |
| Feb 4, 2025 | 10.79 | 10.84 | 10.76 | 10.76 | 10.53 | - | 157,333 |
| Feb 3, 2025 | 10.72 | 10.77 | 10.69 | 10.76 | 10.53 | 0.19% | 154,539 |
| Jan 31, 2025 | 10.70 | 10.77 | 10.70 | 10.74 | 10.51 | 0.56% | 189,485 |
| Jan 30, 2025 | 10.64 | 10.71 | 10.64 | 10.68 | 10.45 | - | 144,959 |
| Jan 29, 2025 | 10.73 | 10.74 | 10.64 | 10.68 | 10.45 | -0.65% | 161,066 |
| Jan 28, 2025 | 10.71 | 10.77 | 10.70 | 10.75 | 10.52 | -0.09% | 265,915 |
| Jan 27, 2025 | 10.74 | 10.77 | 10.68 | 10.76 | 10.53 | 0.47% | 160,187 |
| Jan 24, 2025 | 10.60 | 10.71 | 10.53 | 10.71 | 10.48 | 1.23% | 253,112 |
| Jan 23, 2025 | 10.56 | 10.58 | 10.54 | 10.58 | 10.35 | -0.19% | 123,856 |
| Jan 22, 2025 | 10.63 | 10.63 | 10.57 | 10.60 | 10.37 | -0.38% | 146,824 |
| Jan 21, 2025 | 10.57 | 10.64 | 10.55 | 10.64 | 10.41 | 1.04% | 207,425 |
| Jan 17, 2025 | 10.51 | 10.56 | 10.51 | 10.53 | 10.30 | 0.38% | 300,690 |