Nuveen Core Plus Impact Fund (NPCT)
NYSE: NPCT · Real-Time Price · USD
9.11
0.00 (0.00%)
Sep 30, 2026, 9:30 AM EDT - Market open
NPCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 9.17 | 9.22 | 9.10 | 9.11 | 9.11 | -0.65% | 182,948 |
| Sep 28, 2026 | 9.34 | 9.37 | 9.17 | 9.17 | 9.17 | -2.13% | 109,761 |
| Sep 25, 2026 | 9.33 | 9.43 | 9.30 | 9.37 | 9.37 | 0.86% | 218,682 |
| Sep 24, 2026 | 9.40 | 9.40 | 9.27 | 9.29 | 9.29 | -1.48% | 83,720 |
| Sep 23, 2026 | 9.45 | 9.53 | 9.33 | 9.43 | 9.43 | -0.53% | 169,948 |
| Sep 22, 2026 | 9.46 | 9.51 | 9.44 | 9.48 | 9.48 | - | 76,636 |
| Sep 21, 2026 | 9.48 | 9.55 | 9.45 | 9.48 | 9.48 | - | 54,779 |
| Sep 18, 2026 | 9.53 | 9.56 | 9.46 | 9.48 | 9.48 | -0.42% | 60,242 |
| Sep 17, 2026 | 9.58 | 9.61 | 9.51 | 9.52 | 9.52 | -0.73% | 76,772 |
| Sep 16, 2026 | 9.65 | 9.72 | 9.52 | 9.59 | 9.59 | -0.10% | 80,782 |
| Sep 15, 2026 | 9.57 | 9.71 | 9.52 | 9.60 | 9.60 | 0.20% | 121,401 |
| Sep 14, 2026 | 9.72 | 9.72 | 9.67 | 9.67 | 9.58 | -0.51% | 73,313 |
| Sep 11, 2026 | 9.75 | 9.78 | 9.72 | 9.72 | 9.63 | - | 64,777 |
| Sep 10, 2026 | 9.75 | 9.81 | 9.72 | 9.72 | 9.63 | -0.51% | 79,875 |
| Sep 9, 2026 | 9.72 | 9.81 | 9.72 | 9.77 | 9.68 | 0.51% | 168,903 |
| Sep 8, 2026 | 9.71 | 9.80 | 9.69 | 9.72 | 9.63 | 0.10% | 138,768 |
| Sep 4, 2026 | 9.72 | 9.73 | 9.67 | 9.71 | 9.62 | -0.10% | 37,487 |
| Sep 3, 2026 | 9.67 | 9.75 | 9.64 | 9.72 | 9.63 | 0.52% | 82,713 |
| Sep 2, 2026 | 9.66 | 9.71 | 9.62 | 9.67 | 9.58 | 0.10% | 65,847 |
| Sep 1, 2026 | 9.68 | 9.71 | 9.62 | 9.66 | 9.57 | -0.21% | 214,837 |
| Aug 31, 2026 | 9.61 | 9.69 | 9.60 | 9.68 | 9.59 | -0.21% | 130,355 |
| Aug 28, 2026 | 9.66 | 9.70 | 9.66 | 9.70 | 9.61 | 0.41% | 109,990 |
| Aug 27, 2026 | 9.70 | 9.72 | 9.66 | 9.66 | 9.57 | -0.21% | 71,755 |
| Aug 26, 2026 | 9.70 | 9.70 | 9.66 | 9.68 | 9.59 | -0.10% | 61,254 |
| Aug 25, 2026 | 9.70 | 9.73 | 9.65 | 9.69 | 9.60 | 0.31% | 94,938 |
| Aug 24, 2026 | 9.72 | 9.79 | 9.62 | 9.66 | 9.57 | -0.21% | 137,566 |
| Aug 21, 2026 | 9.78 | 9.78 | 9.62 | 9.68 | 9.59 | -0.62% | 116,067 |
| Aug 20, 2026 | 9.82 | 9.83 | 9.73 | 9.74 | 9.65 | -0.81% | 98,937 |
| Aug 19, 2026 | 9.76 | 9.85 | 9.73 | 9.82 | 9.73 | 0.82% | 155,316 |
| Aug 18, 2026 | 9.73 | 9.75 | 9.69 | 9.74 | 9.65 | - | 122,257 |
| Aug 17, 2026 | 9.76 | 9.76 | 9.67 | 9.74 | 9.65 | -0.10% | 91,777 |
| Aug 14, 2026 | 9.79 | 9.84 | 9.72 | 9.75 | 9.66 | -0.31% | 75,182 |
| Aug 13, 2026 | 9.85 | 9.89 | 9.76 | 9.87 | 9.69 | 0.41% | 75,272 |
| Aug 12, 2026 | 9.83 | 9.87 | 9.80 | 9.83 | 9.65 | - | 111,307 |
| Aug 11, 2026 | 9.84 | 9.84 | 9.81 | 9.83 | 9.65 | 0.10% | 47,556 |
| Aug 10, 2026 | 9.83 | 9.84 | 9.79 | 9.82 | 9.64 | 0.10% | 93,476 |
| Aug 7, 2026 | 9.79 | 9.83 | 9.76 | 9.81 | 9.63 | 0.41% | 51,593 |
| Aug 6, 2026 | 9.78 | 9.79 | 9.74 | 9.77 | 9.59 | -0.20% | 101,993 |
| Aug 5, 2026 | 9.79 | 9.81 | 9.74 | 9.79 | 9.61 | 0.31% | 113,173 |
| Aug 4, 2026 | 9.80 | 9.89 | 9.74 | 9.76 | 9.58 | -0.10% | 214,296 |
| Aug 3, 2026 | 9.77 | 9.82 | 9.70 | 9.77 | 9.59 | 0.72% | 97,243 |
| Jul 31, 2026 | 9.72 | 9.74 | 9.65 | 9.70 | 9.52 | -0.21% | 120,314 |
| Jul 30, 2026 | 9.74 | 9.77 | 9.71 | 9.72 | 9.54 | 0.21% | 60,621 |
| Jul 29, 2026 | 9.73 | 9.75 | 9.70 | 9.70 | 9.52 | -0.72% | 63,964 |
| Jul 28, 2026 | 9.69 | 9.77 | 9.69 | 9.77 | 9.59 | 0.51% | 99,731 |
| Jul 27, 2026 | 9.71 | 9.75 | 9.68 | 9.72 | 9.54 | 0.10% | 142,441 |
| Jul 24, 2026 | 9.68 | 9.75 | 9.68 | 9.71 | 9.53 | 0.21% | 133,793 |
| Jul 23, 2026 | 9.78 | 9.84 | 9.68 | 9.69 | 9.51 | -0.82% | 128,483 |
| Jul 22, 2026 | 9.79 | 9.84 | 9.77 | 9.77 | 9.59 | -0.51% | 86,816 |
| Jul 21, 2026 | 9.82 | 9.86 | 9.78 | 9.82 | 9.64 | 0.41% | 190,505 |