Nuveen Core Plus Impact Fund (NPCT)
NYSE: NPCT · Real-Time Price · USD
10.88
+0.02 (0.18%)
Sep 3, 2025, 12:32 PM - Market open
NPCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 10.87 | 10.89 | 10.81 | 10.86 | 10.86 | -0.46% | 160,655 |
| Aug 29, 2025 | 10.88 | 10.94 | 10.81 | 10.91 | 10.91 | 0.37% | 109,020 |
| Aug 28, 2025 | 10.89 | 10.92 | 10.83 | 10.87 | 10.87 | 0.05% | 117,865 |
| Aug 27, 2025 | 10.91 | 10.95 | 10.84 | 10.87 | 10.87 | -0.32% | 109,078 |
| Aug 26, 2025 | 10.92 | 10.97 | 10.85 | 10.90 | 10.90 | -0.18% | 143,167 |
| Aug 25, 2025 | 10.95 | 10.98 | 10.87 | 10.92 | 10.92 | -0.09% | 76,352 |
| Aug 22, 2025 | 10.84 | 10.97 | 10.84 | 10.93 | 10.93 | 0.64% | 76,173 |
| Aug 21, 2025 | 10.88 | 10.94 | 10.82 | 10.86 | 10.86 | -0.82% | 116,358 |
| Aug 20, 2025 | 10.87 | 11.00 | 10.83 | 10.95 | 10.95 | 0.37% | 85,215 |
| Aug 19, 2025 | 10.89 | 10.91 | 10.83 | 10.91 | 10.91 | 0.18% | 115,596 |
| Aug 18, 2025 | 10.91 | 10.93 | 10.78 | 10.89 | 10.89 | -0.64% | 121,596 |
| Aug 15, 2025 | 10.97 | 11.05 | 10.88 | 10.96 | 10.96 | -0.36% | 81,470 |
| Aug 14, 2025 | 11.02 | 11.03 | 10.98 | 11.00 | 10.89 | -0.27% | 111,229 |
| Aug 13, 2025 | 10.99 | 11.03 | 10.94 | 11.03 | 10.92 | 1.01% | 243,975 |
| Aug 12, 2025 | 10.96 | 11.01 | 10.88 | 10.92 | 10.81 | -0.46% | 164,121 |
| Aug 11, 2025 | 11.05 | 11.05 | 10.95 | 10.97 | 10.86 | -0.09% | 162,792 |
| Aug 8, 2025 | 11.03 | 11.04 | 10.96 | 10.98 | 10.87 | -0.45% | 89,103 |
| Aug 7, 2025 | 11.03 | 11.09 | 11.00 | 11.03 | 10.92 | 0.09% | 103,484 |
| Aug 6, 2025 | 10.98 | 11.04 | 10.95 | 11.02 | 10.91 | 0.55% | 92,385 |
| Aug 5, 2025 | 10.93 | 11.03 | 10.93 | 10.96 | 10.85 | -0.27% | 70,327 |
| Aug 4, 2025 | 10.94 | 10.99 | 10.88 | 10.99 | 10.88 | 0.46% | 70,474 |
| Aug 1, 2025 | 10.98 | 10.99 | 10.86 | 10.94 | 10.83 | 0.64% | 117,835 |
| Jul 31, 2025 | 10.84 | 10.94 | 10.81 | 10.87 | 10.76 | 0.74% | 123,573 |
| Jul 30, 2025 | 10.82 | 10.85 | 10.76 | 10.79 | 10.69 | -0.28% | 63,380 |
| Jul 29, 2025 | 10.80 | 10.87 | 10.77 | 10.82 | 10.72 | 0.46% | 80,103 |
| Jul 28, 2025 | 10.85 | 10.89 | 10.72 | 10.77 | 10.67 | -0.37% | 195,000 |
| Jul 25, 2025 | 10.86 | 10.90 | 10.76 | 10.81 | 10.71 | -0.28% | 79,343 |
| Jul 24, 2025 | 10.90 | 10.90 | 10.81 | 10.84 | 10.74 | -0.18% | 118,469 |
| Jul 23, 2025 | 10.88 | 10.89 | 10.80 | 10.86 | 10.76 | -0.46% | 115,265 |
| Jul 22, 2025 | 10.93 | 10.94 | 10.85 | 10.91 | 10.80 | -0.37% | 118,698 |
| Jul 21, 2025 | 10.99 | 10.99 | 10.81 | 10.95 | 10.84 | -1.44% | 191,210 |
| Jul 18, 2025 | 10.82 | 11.11 | 10.72 | 11.11 | 11.00 | 2.68% | 378,885 |
| Jul 17, 2025 | 10.86 | 10.93 | 10.77 | 10.82 | 10.72 | -0.46% | 216,691 |
| Jul 16, 2025 | 10.95 | 11.01 | 10.82 | 10.87 | 10.76 | -1.09% | 199,892 |
| Jul 15, 2025 | 11.04 | 11.09 | 10.96 | 10.99 | 10.88 | -1.79% | 173,862 |
| Jul 14, 2025 | 11.24 | 11.24 | 11.11 | 11.19 | 10.97 | -0.44% | 263,395 |
| Jul 11, 2025 | 11.22 | 11.24 | 11.16 | 11.24 | 11.02 | 0.54% | 156,555 |
| Jul 10, 2025 | 11.16 | 11.21 | 11.13 | 11.18 | 10.96 | -0.36% | 234,070 |
| Jul 9, 2025 | 11.16 | 11.22 | 11.15 | 11.22 | 11.00 | 0.36% | 157,146 |
| Jul 8, 2025 | 11.19 | 11.24 | 11.15 | 11.18 | 10.96 | -0.09% | 118,583 |
| Jul 7, 2025 | 11.23 | 11.29 | 11.18 | 11.19 | 10.97 | -0.36% | 90,122 |
| Jul 3, 2025 | 11.18 | 11.27 | 11.18 | 11.23 | 11.01 | 0.45% | 57,199 |
| Jul 2, 2025 | 11.28 | 11.31 | 11.15 | 11.18 | 10.96 | -0.89% | 231,031 |
| Jul 1, 2025 | 11.24 | 11.29 | 11.13 | 11.28 | 11.06 | 0.62% | 131,997 |
| Jun 30, 2025 | 11.17 | 11.24 | 11.11 | 11.21 | 10.99 | 0.99% | 216,437 |
| Jun 27, 2025 | 11.02 | 11.13 | 10.98 | 11.10 | 10.89 | 0.82% | 164,309 |
| Jun 26, 2025 | 10.99 | 11.07 | 10.93 | 11.01 | 10.80 | 0.36% | 150,341 |
| Jun 25, 2025 | 10.96 | 10.98 | 10.90 | 10.97 | 10.76 | 0.55% | 113,704 |
| Jun 24, 2025 | 10.88 | 10.95 | 10.85 | 10.91 | 10.70 | 0.65% | 173,046 |
| Jun 23, 2025 | 10.80 | 10.90 | 10.79 | 10.84 | 10.63 | 0.37% | 130,664 |