Nuveen Core Plus Impact Fund (NPCT)
NYSE: NPCT · Real-Time Price · USD
9.81
-0.04 (-0.41%)
At close: Jun 22, 2026, 4:00 PM EDT
9.86
+0.05 (0.48%)
After-hours: Jun 22, 2026, 7:00 PM EDT
NPCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 9.93 | 9.95 | 9.80 | 9.81 | 9.81 | -0.41% | 75,767 |
| Jun 18, 2026 | 9.93 | 9.93 | 9.84 | 9.85 | 9.85 | -0.30% | 115,465 |
| Jun 17, 2026 | 9.88 | 9.93 | 9.86 | 9.88 | 9.88 | -0.40% | 99,006 |
| Jun 16, 2026 | 9.88 | 9.94 | 9.88 | 9.92 | 9.92 | 0.30% | 90,721 |
| Jun 15, 2026 | 9.90 | 9.97 | 9.86 | 9.89 | 9.89 | -0.11% | 102,154 |
| Jun 12, 2026 | 10.00 | 10.00 | 9.95 | 9.99 | 9.90 | - | 71,927 |
| Jun 11, 2026 | 9.97 | 9.99 | 9.87 | 9.99 | 9.90 | 0.71% | 119,749 |
| Jun 10, 2026 | 9.90 | 9.94 | 9.85 | 9.92 | 9.83 | - | 85,583 |
| Jun 9, 2026 | 9.82 | 9.92 | 9.80 | 9.92 | 9.83 | 1.02% | 128,875 |
| Jun 8, 2026 | 9.90 | 9.95 | 9.82 | 9.82 | 9.73 | -0.81% | 153,486 |
| Jun 5, 2026 | 9.96 | 9.99 | 9.78 | 9.90 | 9.81 | -0.70% | 185,932 |
| Jun 4, 2026 | 9.87 | 9.97 | 9.87 | 9.97 | 9.88 | 0.61% | 154,460 |
| Jun 3, 2026 | 10.00 | 10.07 | 9.87 | 9.91 | 9.82 | -1.00% | 132,398 |
| Jun 2, 2026 | 10.05 | 10.13 | 9.99 | 10.01 | 9.92 | -0.30% | 101,439 |
| Jun 1, 2026 | 10.10 | 10.10 | 10.00 | 10.04 | 9.95 | -0.79% | 136,293 |
| May 29, 2026 | 10.08 | 10.17 | 10.06 | 10.12 | 10.03 | 0.40% | 101,573 |
| May 28, 2026 | 10.05 | 10.10 | 10.02 | 10.08 | 9.99 | 0.60% | 86,028 |
| May 27, 2026 | 10.02 | 10.05 | 9.99 | 10.02 | 9.93 | 0.30% | 68,753 |
| May 26, 2026 | 9.98 | 10.04 | 9.92 | 9.99 | 9.90 | 0.50% | 131,564 |
| May 22, 2026 | 9.96 | 10.06 | 9.90 | 9.94 | 9.85 | - | 124,399 |
| May 21, 2026 | 9.94 | 9.96 | 9.88 | 9.94 | 9.85 | - | 112,116 |
| May 20, 2026 | 9.91 | 9.96 | 9.86 | 9.94 | 9.85 | 0.61% | 237,809 |
| May 19, 2026 | 10.03 | 10.04 | 9.84 | 9.88 | 9.79 | -1.98% | 261,443 |
| May 18, 2026 | 10.19 | 10.19 | 10.02 | 10.08 | 9.99 | -1.08% | 176,845 |
| May 15, 2026 | 10.32 | 10.32 | 10.15 | 10.19 | 10.10 | -1.36% | 110,350 |
| May 14, 2026 | 10.50 | 10.51 | 10.41 | 10.43 | 10.24 | -0.38% | 126,860 |
| May 13, 2026 | 10.51 | 10.52 | 10.41 | 10.47 | 10.28 | -0.48% | 178,507 |
| May 12, 2026 | 10.51 | 10.52 | 10.40 | 10.52 | 10.33 | 0.38% | 105,882 |
| May 11, 2026 | 10.50 | 10.58 | 10.46 | 10.48 | 10.29 | -0.19% | 100,248 |
| May 8, 2026 | 10.53 | 10.60 | 10.49 | 10.50 | 10.31 | -0.28% | 92,138 |
| May 7, 2026 | 10.60 | 10.63 | 10.50 | 10.53 | 10.34 | -0.47% | 110,792 |
| May 6, 2026 | 10.55 | 10.60 | 10.46 | 10.58 | 10.39 | 0.57% | 62,353 |
| May 5, 2026 | 10.52 | 10.55 | 10.42 | 10.52 | 10.33 | 0.19% | 139,718 |
| May 4, 2026 | 10.51 | 10.52 | 10.45 | 10.50 | 10.31 | -0.57% | 67,906 |
| May 1, 2026 | 10.61 | 10.64 | 10.44 | 10.56 | 10.37 | -0.19% | 148,173 |
| Apr 30, 2026 | 10.41 | 10.58 | 10.41 | 10.58 | 10.39 | 1.63% | 129,308 |
| Apr 29, 2026 | 10.37 | 10.49 | 10.34 | 10.41 | 10.22 | 0.10% | 111,207 |
| Apr 28, 2026 | 10.45 | 10.46 | 10.37 | 10.40 | 10.21 | 0.10% | 129,478 |
| Apr 27, 2026 | 10.33 | 10.45 | 10.25 | 10.39 | 10.20 | 0.10% | 93,775 |
| Apr 24, 2026 | 10.38 | 10.38 | 10.32 | 10.38 | 10.19 | 0.29% | 105,237 |
| Apr 23, 2026 | 10.46 | 10.51 | 10.32 | 10.35 | 10.16 | -0.48% | 105,544 |
| Apr 22, 2026 | 10.48 | 10.48 | 10.36 | 10.40 | 10.21 | -0.19% | 105,505 |
| Apr 21, 2026 | 10.49 | 10.56 | 10.38 | 10.42 | 10.23 | -0.48% | 48,972 |
| Apr 20, 2026 | 10.53 | 10.53 | 10.40 | 10.47 | 10.28 | -0.57% | 73,914 |
| Apr 17, 2026 | 10.55 | 10.55 | 10.45 | 10.53 | 10.34 | 0.48% | 88,221 |
| Apr 16, 2026 | 10.50 | 10.50 | 10.41 | 10.48 | 10.29 | -0.10% | 75,754 |
| Apr 15, 2026 | 10.49 | 10.52 | 10.40 | 10.49 | 10.30 | 0.28% | 62,837 |
| Apr 14, 2026 | 10.50 | 10.57 | 10.37 | 10.56 | 10.27 | 0.86% | 141,357 |
| Apr 13, 2026 | 10.32 | 10.47 | 10.31 | 10.47 | 10.18 | 0.96% | 78,613 |
| Apr 10, 2026 | 10.34 | 10.37 | 10.27 | 10.37 | 10.08 | 0.97% | 58,628 |