Nuveen Core Plus Impact Fund (NPCT)
NYSE: NPCT · Real-Time Price · USD
10.01
-0.03 (-0.30%)
At close: Jun 2, 2026, 4:00 PM EDT
10.02
+0.01 (0.10%)
After-hours: Jun 2, 2026, 7:00 PM EDT
NPCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 10.05 | 10.13 | 9.99 | 10.01 | - | -0.30% | 98,959 |
| Jun 1, 2026 | 10.10 | 10.10 | 10.00 | 10.04 | 10.04 | -0.79% | 136,293 |
| May 29, 2026 | 10.08 | 10.17 | 10.06 | 10.12 | 10.12 | 0.40% | 101,573 |
| May 28, 2026 | 10.05 | 10.10 | 10.02 | 10.08 | 10.08 | 0.60% | 86,028 |
| May 27, 2026 | 10.02 | 10.05 | 9.99 | 10.02 | 10.02 | 0.30% | 68,753 |
| May 26, 2026 | 9.98 | 10.04 | 9.92 | 9.99 | 9.99 | 0.50% | 131,564 |
| May 22, 2026 | 9.96 | 10.06 | 9.90 | 9.94 | 9.94 | - | 124,399 |
| May 21, 2026 | 9.94 | 9.96 | 9.88 | 9.94 | 9.94 | - | 112,116 |
| May 20, 2026 | 9.91 | 9.96 | 9.86 | 9.94 | 9.94 | 0.61% | 237,809 |
| May 19, 2026 | 10.03 | 10.04 | 9.84 | 9.88 | 9.88 | -1.98% | 261,443 |
| May 18, 2026 | 10.19 | 10.19 | 10.02 | 10.08 | 10.08 | -1.08% | 176,845 |
| May 15, 2026 | 10.32 | 10.32 | 10.15 | 10.19 | 10.19 | -1.36% | 110,350 |
| May 14, 2026 | 10.50 | 10.51 | 10.41 | 10.43 | 10.33 | -0.38% | 126,860 |
| May 13, 2026 | 10.51 | 10.52 | 10.41 | 10.47 | 10.37 | -0.48% | 178,507 |
| May 12, 2026 | 10.51 | 10.52 | 10.40 | 10.52 | 10.42 | 0.38% | 105,882 |
| May 11, 2026 | 10.50 | 10.58 | 10.46 | 10.48 | 10.38 | -0.19% | 100,248 |
| May 8, 2026 | 10.53 | 10.60 | 10.49 | 10.50 | 10.40 | -0.28% | 92,138 |
| May 7, 2026 | 10.60 | 10.63 | 10.50 | 10.53 | 10.43 | -0.47% | 110,792 |
| May 6, 2026 | 10.55 | 10.60 | 10.46 | 10.58 | 10.48 | 0.57% | 62,353 |
| May 5, 2026 | 10.52 | 10.55 | 10.42 | 10.52 | 10.42 | 0.19% | 139,718 |
| May 4, 2026 | 10.51 | 10.52 | 10.45 | 10.50 | 10.40 | -0.57% | 67,906 |
| May 1, 2026 | 10.61 | 10.64 | 10.44 | 10.56 | 10.46 | -0.19% | 148,173 |
| Apr 30, 2026 | 10.41 | 10.58 | 10.41 | 10.58 | 10.48 | 1.63% | 129,308 |
| Apr 29, 2026 | 10.37 | 10.49 | 10.34 | 10.41 | 10.31 | 0.10% | 111,207 |
| Apr 28, 2026 | 10.45 | 10.46 | 10.37 | 10.40 | 10.30 | 0.10% | 129,478 |
| Apr 27, 2026 | 10.33 | 10.45 | 10.25 | 10.39 | 10.29 | 0.10% | 93,775 |
| Apr 24, 2026 | 10.38 | 10.38 | 10.32 | 10.38 | 10.28 | 0.29% | 105,237 |
| Apr 23, 2026 | 10.46 | 10.51 | 10.32 | 10.35 | 10.25 | -0.48% | 105,544 |
| Apr 22, 2026 | 10.48 | 10.48 | 10.36 | 10.40 | 10.30 | -0.19% | 105,505 |
| Apr 21, 2026 | 10.49 | 10.56 | 10.38 | 10.42 | 10.32 | -0.48% | 48,972 |
| Apr 20, 2026 | 10.53 | 10.53 | 10.40 | 10.47 | 10.37 | -0.57% | 73,914 |
| Apr 17, 2026 | 10.55 | 10.55 | 10.45 | 10.53 | 10.43 | 0.48% | 88,221 |
| Apr 16, 2026 | 10.50 | 10.50 | 10.41 | 10.48 | 10.38 | -0.10% | 75,754 |
| Apr 15, 2026 | 10.49 | 10.52 | 10.40 | 10.49 | 10.39 | 0.28% | 62,837 |
| Apr 14, 2026 | 10.50 | 10.57 | 10.37 | 10.56 | 10.36 | 0.86% | 141,357 |
| Apr 13, 2026 | 10.32 | 10.47 | 10.31 | 10.47 | 10.27 | 0.96% | 78,613 |
| Apr 10, 2026 | 10.34 | 10.37 | 10.27 | 10.37 | 10.18 | 0.97% | 58,628 |
| Apr 9, 2026 | 10.35 | 10.35 | 10.21 | 10.27 | 10.08 | -0.29% | 71,310 |
| Apr 8, 2026 | 10.50 | 10.50 | 10.27 | 10.30 | 10.11 | 0.49% | 154,298 |
| Apr 7, 2026 | 10.21 | 10.29 | 10.19 | 10.25 | 10.06 | -0.10% | 164,007 |
| Apr 6, 2026 | 10.20 | 10.26 | 10.18 | 10.26 | 10.07 | 0.88% | 169,401 |
| Apr 2, 2026 | 10.16 | 10.20 | 10.08 | 10.17 | 9.98 | -0.10% | 103,108 |
| Apr 1, 2026 | 10.29 | 10.36 | 10.12 | 10.18 | 9.99 | -0.10% | 115,770 |
| Mar 31, 2026 | 9.88 | 10.21 | 9.88 | 10.19 | 10.00 | 3.35% | 142,783 |
| Mar 30, 2026 | 9.85 | 9.99 | 9.80 | 9.86 | 9.67 | 0.20% | 84,542 |
| Mar 27, 2026 | 9.94 | 9.99 | 9.81 | 9.84 | 9.66 | -0.81% | 155,713 |
| Mar 26, 2026 | 10.03 | 10.04 | 9.90 | 9.92 | 9.73 | -1.29% | 95,023 |
| Mar 25, 2026 | 10.00 | 10.05 | 10.00 | 10.05 | 9.86 | 1.11% | 97,561 |
| Mar 24, 2026 | 9.95 | 10.01 | 9.88 | 9.94 | 9.75 | -0.80% | 115,680 |
| Mar 23, 2026 | 10.04 | 10.11 | 9.97 | 10.02 | 9.83 | 0.20% | 95,764 |