Nuveen Core Plus Impact Fund (NPCT)
NYSE: NPCT · Real-Time Price · USD
9.68
-0.06 (-0.62%)
Aug 21, 2026, 4:00 PM EDT - Market closed
NPCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 9.78 | 9.78 | 9.62 | 9.68 | 9.68 | -0.62% | 116,066 |
| Aug 20, 2026 | 9.82 | 9.83 | 9.73 | 9.74 | 9.74 | -0.81% | 98,916 |
| Aug 19, 2026 | 9.76 | 9.85 | 9.73 | 9.82 | 9.82 | 0.82% | 155,316 |
| Aug 18, 2026 | 9.73 | 9.75 | 9.69 | 9.74 | 9.74 | - | 122,257 |
| Aug 17, 2026 | 9.76 | 9.76 | 9.67 | 9.74 | 9.74 | -0.10% | 91,770 |
| Aug 14, 2026 | 9.79 | 9.84 | 9.72 | 9.75 | 9.75 | -0.31% | 75,181 |
| Aug 13, 2026 | 9.85 | 9.89 | 9.76 | 9.87 | 9.78 | 0.41% | 75,272 |
| Aug 12, 2026 | 9.83 | 9.87 | 9.80 | 9.83 | 9.74 | - | 111,307 |
| Aug 11, 2026 | 9.84 | 9.84 | 9.81 | 9.83 | 9.74 | 0.10% | 47,556 |
| Aug 10, 2026 | 9.83 | 9.84 | 9.79 | 9.82 | 9.73 | 0.10% | 93,476 |
| Aug 7, 2026 | 9.79 | 9.83 | 9.76 | 9.81 | 9.72 | 0.41% | 51,593 |
| Aug 6, 2026 | 9.78 | 9.79 | 9.74 | 9.77 | 9.68 | -0.20% | 101,993 |
| Aug 5, 2026 | 9.79 | 9.81 | 9.74 | 9.79 | 9.70 | 0.31% | 113,173 |
| Aug 4, 2026 | 9.80 | 9.89 | 9.74 | 9.76 | 9.67 | -0.10% | 214,296 |
| Aug 3, 2026 | 9.77 | 9.82 | 9.70 | 9.77 | 9.68 | 0.72% | 97,243 |
| Jul 31, 2026 | 9.72 | 9.74 | 9.65 | 9.70 | 9.61 | -0.21% | 120,314 |
| Jul 30, 2026 | 9.74 | 9.77 | 9.71 | 9.72 | 9.63 | 0.21% | 60,621 |
| Jul 29, 2026 | 9.73 | 9.75 | 9.70 | 9.70 | 9.61 | -0.72% | 63,964 |
| Jul 28, 2026 | 9.69 | 9.77 | 9.69 | 9.77 | 9.68 | 0.51% | 99,731 |
| Jul 27, 2026 | 9.71 | 9.75 | 9.68 | 9.72 | 9.63 | 0.10% | 142,441 |
| Jul 24, 2026 | 9.68 | 9.75 | 9.68 | 9.71 | 9.62 | 0.21% | 133,793 |
| Jul 23, 2026 | 9.78 | 9.84 | 9.68 | 9.69 | 9.60 | -0.82% | 128,483 |
| Jul 22, 2026 | 9.79 | 9.84 | 9.77 | 9.77 | 9.68 | -0.51% | 86,816 |
| Jul 21, 2026 | 9.82 | 9.86 | 9.78 | 9.82 | 9.73 | 0.41% | 190,505 |
| Jul 20, 2026 | 9.80 | 9.85 | 9.73 | 9.78 | 9.69 | 0.10% | 140,250 |
| Jul 17, 2026 | 9.77 | 9.81 | 9.75 | 9.77 | 9.68 | -0.41% | 378,929 |
| Jul 16, 2026 | 9.86 | 9.86 | 9.78 | 9.81 | 9.72 | -0.30% | 89,103 |
| Jul 15, 2026 | 9.91 | 9.91 | 9.80 | 9.84 | 9.75 | -0.31% | 72,542 |
| Jul 14, 2026 | 9.95 | 10.04 | 9.88 | 9.96 | 9.78 | 0.40% | 126,738 |
| Jul 13, 2026 | 10.00 | 10.03 | 9.89 | 9.92 | 9.74 | -0.70% | 124,719 |
| Jul 10, 2026 | 10.04 | 10.04 | 9.98 | 9.99 | 9.81 | -0.10% | 50,931 |
| Jul 9, 2026 | 10.01 | 10.01 | 9.96 | 10.00 | 9.82 | 0.30% | 94,248 |
| Jul 8, 2026 | 10.01 | 10.04 | 9.95 | 9.97 | 9.79 | - | 55,340 |
| Jul 7, 2026 | 10.04 | 10.10 | 9.93 | 9.97 | 9.79 | -0.80% | 94,442 |
| Jul 6, 2026 | 10.06 | 10.07 | 10.00 | 10.05 | 9.87 | -0.20% | 81,617 |
| Jul 2, 2026 | 10.11 | 10.11 | 10.01 | 10.07 | 9.89 | - | 129,685 |
| Jul 1, 2026 | 10.15 | 10.15 | 10.05 | 10.07 | 9.89 | -0.59% | 150,534 |
| Jun 30, 2026 | 10.05 | 10.14 | 10.05 | 10.13 | 9.95 | 1.00% | 124,267 |
| Jun 29, 2026 | 9.96 | 10.06 | 9.94 | 10.03 | 9.85 | 1.31% | 144,188 |
| Jun 26, 2026 | 9.92 | 9.98 | 9.89 | 9.90 | 9.72 | -0.10% | 179,253 |
| Jun 25, 2026 | 9.89 | 9.96 | 9.88 | 9.91 | 9.73 | 0.41% | 87,344 |
| Jun 24, 2026 | 9.87 | 9.95 | 9.86 | 9.87 | 9.69 | 0.20% | 73,033 |
| Jun 23, 2026 | 9.80 | 9.91 | 9.80 | 9.85 | 9.67 | 0.41% | 56,956 |
| Jun 22, 2026 | 9.93 | 9.95 | 9.80 | 9.81 | 9.63 | -0.41% | 75,767 |
| Jun 18, 2026 | 9.93 | 9.93 | 9.84 | 9.85 | 9.67 | -0.30% | 115,465 |
| Jun 17, 2026 | 9.88 | 9.93 | 9.86 | 9.88 | 9.70 | -0.40% | 99,006 |
| Jun 16, 2026 | 9.88 | 9.94 | 9.88 | 9.92 | 9.74 | 0.30% | 90,721 |
| Jun 15, 2026 | 9.90 | 9.97 | 9.86 | 9.89 | 9.71 | -0.11% | 102,154 |
| Jun 12, 2026 | 10.00 | 10.00 | 9.95 | 9.99 | 9.72 | - | 71,927 |
| Jun 11, 2026 | 9.97 | 9.99 | 9.87 | 9.99 | 9.72 | 0.71% | 119,749 |