Nuveen Core Plus Impact Fund (NPCT)
NYSE: NPCT · Real-Time Price · USD
8.98
-0.02 (-0.22%)
Oct 20, 2026, 1:53 PM EDT - Market open
NPCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 8.96 | 9.04 | 8.96 | 8.98 | 8.98 | -0.22% | 73,108 |
| Oct 19, 2026 | 8.93 | 9.00 | 8.91 | 9.00 | 9.00 | 0.33% | 154,572 |
| Oct 16, 2026 | 8.91 | 8.97 | 8.87 | 8.97 | 8.97 | 0.67% | 128,547 |
| Oct 15, 2026 | 8.86 | 8.98 | 8.86 | 8.91 | 8.91 | 1.01% | 83,863 |
| Oct 14, 2026 | 8.98 | 8.98 | 8.86 | 8.91 | 8.82 | -1.00% | 113,427 |
| Oct 13, 2026 | 9.03 | 9.07 | 8.97 | 9.00 | 8.91 | -0.55% | 70,264 |
| Oct 12, 2026 | 9.02 | 9.06 | 9.02 | 9.05 | 8.96 | -0.11% | 14,473 |
| Oct 9, 2026 | 8.95 | 9.06 | 8.94 | 9.06 | 8.97 | 0.78% | 77,771 |
| Oct 8, 2026 | 8.99 | 9.11 | 8.89 | 8.99 | 8.90 | - | 107,217 |
| Oct 7, 2026 | 9.05 | 9.11 | 8.92 | 8.99 | 8.90 | -1.43% | 102,098 |
| Oct 6, 2026 | 9.01 | 9.13 | 9.00 | 9.12 | 9.03 | 0.77% | 107,303 |
| Oct 5, 2026 | 9.13 | 9.24 | 9.00 | 9.05 | 8.96 | -1.09% | 86,534 |
| Oct 2, 2026 | 9.20 | 9.33 | 9.12 | 9.15 | 9.06 | -0.33% | 108,921 |
| Oct 1, 2026 | 9.19 | 9.19 | 9.05 | 9.18 | 9.09 | - | 90,897 |
| Sep 30, 2026 | 9.15 | 9.25 | 9.15 | 9.18 | 9.09 | 0.77% | 75,913 |
| Sep 29, 2026 | 9.17 | 9.22 | 9.10 | 9.11 | 9.02 | -0.65% | 182,950 |
| Sep 28, 2026 | 9.34 | 9.37 | 9.17 | 9.17 | 9.08 | -2.13% | 109,763 |
| Sep 25, 2026 | 9.33 | 9.43 | 9.30 | 9.37 | 9.28 | 0.86% | 218,683 |
| Sep 24, 2026 | 9.40 | 9.40 | 9.27 | 9.29 | 9.20 | -1.48% | 83,721 |
| Sep 23, 2026 | 9.45 | 9.53 | 9.33 | 9.43 | 9.34 | -0.53% | 169,949 |
| Sep 22, 2026 | 9.46 | 9.51 | 9.44 | 9.48 | 9.38 | - | 76,639 |
| Sep 21, 2026 | 9.48 | 9.55 | 9.45 | 9.48 | 9.38 | - | 54,779 |
| Sep 18, 2026 | 9.53 | 9.56 | 9.46 | 9.48 | 9.38 | -0.42% | 60,242 |
| Sep 17, 2026 | 9.58 | 9.61 | 9.51 | 9.52 | 9.42 | -0.73% | 76,784 |
| Sep 16, 2026 | 9.65 | 9.72 | 9.52 | 9.59 | 9.49 | -0.10% | 80,783 |
| Sep 15, 2026 | 9.57 | 9.71 | 9.52 | 9.60 | 9.50 | 0.20% | 121,402 |
| Sep 14, 2026 | 9.72 | 9.72 | 9.67 | 9.67 | 9.48 | -0.51% | 73,314 |
| Sep 11, 2026 | 9.75 | 9.78 | 9.72 | 9.72 | 9.53 | - | 64,777 |
| Sep 10, 2026 | 9.75 | 9.81 | 9.72 | 9.72 | 9.53 | -0.51% | 79,875 |
| Sep 9, 2026 | 9.72 | 9.81 | 9.72 | 9.77 | 9.58 | 0.51% | 168,903 |
| Sep 8, 2026 | 9.71 | 9.80 | 9.69 | 9.72 | 9.53 | 0.10% | 138,768 |
| Sep 4, 2026 | 9.72 | 9.73 | 9.67 | 9.71 | 9.52 | -0.10% | 37,487 |
| Sep 3, 2026 | 9.67 | 9.75 | 9.64 | 9.72 | 9.53 | 0.52% | 82,713 |
| Sep 2, 2026 | 9.66 | 9.71 | 9.62 | 9.67 | 9.48 | 0.10% | 65,847 |
| Sep 1, 2026 | 9.68 | 9.71 | 9.62 | 9.66 | 9.47 | -0.21% | 214,837 |
| Aug 31, 2026 | 9.61 | 9.69 | 9.60 | 9.68 | 9.49 | -0.21% | 130,355 |
| Aug 28, 2026 | 9.66 | 9.70 | 9.66 | 9.70 | 9.51 | 0.41% | 109,990 |
| Aug 27, 2026 | 9.70 | 9.72 | 9.66 | 9.66 | 9.47 | -0.21% | 71,755 |
| Aug 26, 2026 | 9.70 | 9.70 | 9.66 | 9.68 | 9.49 | -0.10% | 61,254 |
| Aug 25, 2026 | 9.70 | 9.73 | 9.65 | 9.69 | 9.50 | 0.31% | 94,938 |
| Aug 24, 2026 | 9.72 | 9.79 | 9.62 | 9.66 | 9.47 | -0.21% | 137,566 |
| Aug 21, 2026 | 9.78 | 9.78 | 9.62 | 9.68 | 9.49 | -0.62% | 116,067 |
| Aug 20, 2026 | 9.82 | 9.83 | 9.73 | 9.74 | 9.55 | -0.81% | 98,937 |
| Aug 19, 2026 | 9.76 | 9.85 | 9.73 | 9.82 | 9.63 | 0.82% | 155,316 |
| Aug 18, 2026 | 9.73 | 9.75 | 9.69 | 9.74 | 9.55 | - | 122,257 |
| Aug 17, 2026 | 9.76 | 9.76 | 9.67 | 9.74 | 9.55 | -0.10% | 91,777 |
| Aug 14, 2026 | 9.79 | 9.84 | 9.72 | 9.75 | 9.56 | -0.31% | 75,182 |
| Aug 13, 2026 | 9.85 | 9.89 | 9.76 | 9.87 | 9.59 | 0.41% | 75,272 |
| Aug 12, 2026 | 9.83 | 9.87 | 9.80 | 9.83 | 9.55 | - | 111,307 |
| Aug 11, 2026 | 9.84 | 9.84 | 9.81 | 9.83 | 9.55 | 0.10% | 47,556 |