Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Core Plus Impact Fund (NY: NPCT )

10.60 -0.07 (-0.66%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 10.57 10.78 10.57 10.67 325,154 +0.11(+1.03%)
May 21, 2024 10.54 10.61 10.53 10.56 96,041 +0.05(+0.49%)
May 20, 2024 10.53 10.53 10.48 10.51 49,920 +0.03(+0.29%)
May 17, 2024 10.55 10.55 10.47 10.48 37,668 -0.03(-0.29%)
May 16, 2024 10.52 10.55 10.49 10.51 96,301 +0.00(+0.05%)
May 15, 2024 10.46 10.54 10.45 10.51 105,165 +0.14(+1.30%)
May 14, 2024 10.41 10.43 10.35 10.37 53,787 +0.01(+0.11%)
May 13, 2024 10.38 10.39 10.35 10.36 30,130 +0.04(+0.38%)
May 10, 2024 10.32 10.35 10.29 10.32 42,923 -0.01(-0.10%)
May 09, 2024 10.28 10.35 10.28 10.33 61,979 +0.05(+0.48%)
May 08, 2024 10.30 10.31 10.25 10.28 52,220 -0.01(-0.14%)
May 07, 2024 10.28 10.31 10.28 10.29 41,418 +0.04(+0.44%)
May 06, 2024 10.22 10.26 10.21 10.25 167,018 +0.05(+0.49%)
May 03, 2024 10.20 10.23 10.18 10.20 67,955 +0.09(+0.88%)
May 02, 2024 10.05 10.15 10.04 10.11 39,518 +0.03(+0.29%)
May 01, 2024 10.05 10.09 10.03 10.08 30,068 +0.08(+0.79%)
Apr 30, 2024 9.962 10.02 9.955 10.00 44,311 -0.03(-0.30%)
Apr 29, 2024 9.952 10.03 9.952 10.03 48,119 +0.08(+0.85%)
Apr 26, 2024 9.942 10.00 9.942 9.947 22,018 +0.00(+0.05%)
Apr 25, 2024 9.952 9.952 9.895 9.942 136,674 -0.03(-0.30%)
Apr 24, 2024 9.942 9.992 9.942 9.972 28,371 +0.01(+0.10%)
Apr 23, 2024 9.982 10.00 9.952 9.962 43,241 -0.02(-0.20%)
Apr 22, 2024 9.912 9.982 9.894 9.982 28,347 +0.12(+1.21%)
Apr 19, 2024 9.883 9.893 9.863 9.863 61,197 -0.02(-0.20%)
Apr 18, 2024 9.903 9.932 9.863 9.883 84,287 -0.00(-0.05%)
Apr 17, 2024 9.883 9.893 9.832 9.888 46,126 +0.06(+0.66%)
Apr 16, 2024 9.853 9.853 9.774 9.823 80,481 -0.02(-0.20%)
Apr 15, 2024 9.982 9.992 9.833 9.843 56,289 -0.12(-1.19%)
Apr 12, 2024 10.07 10.07 9.952 9.962 50,870 -0.08(-0.77%)
Apr 11, 2024 10.13 10.13 9.981 10.04 75,735 -0.04(-0.39%)
Apr 10, 2024 10.11 10.11 10.05 10.08 78,930 -0.06(-0.58%)
Apr 09, 2024 10.15 10.15 10.12 10.14 63,671 +0.02(+0.19%)
Apr 08, 2024 10.09 10.13 10.09 10.12 23,062 -0.01(-0.10%)
Apr 05, 2024 10.14 10.16 10.13 10.13 54,618 -0.03(-0.29%)
Apr 04, 2024 10.17 10.19 10.15 10.16 51,862 +0.01(+0.10%)
Apr 03, 2024 10.10 10.18 10.10 10.15 106,127 +0.01(+0.10%)
Apr 02, 2024 10.11 10.14 10.04 10.14 99,713 +0.02(+0.19%)
Apr 01, 2024 10.19 10.20 10.10 10.12 123,221 -0.05(-0.48%)
Mar 28, 2024 10.22 10.22 10.17 10.17 109,221 -0.04(-0.39%)
Mar 27, 2024 10.14 10.22 10.14 10.21 156,140 +0.09(+0.87%)
Mar 26, 2024 10.16 10.16 10.11 10.12 145,210 -0.01(-0.10%)
Mar 25, 2024 10.07 10.17 10.07 10.13 145,848 +0.02(+0.19%)
Mar 22, 2024 10.21 10.25 10.08 10.11 490,327 -0.11(-1.06%)
Mar 21, 2024 10.18 10.23 10.18 10.22 69,516 +0.03(+0.29%)
Mar 20, 2024 10.17 10.20 10.14 10.19 80,132 +0.09(+0.88%)
Mar 19, 2024 10.04 10.13 10.04 10.10 72,914 +0.06(+0.59%)
Mar 18, 2024 10.04 10.06 10.03 10.04 78,403 +0.00(+0.00%)
Mar 15, 2024 10.03 10.14 10.01 10.04 45,573 +0.03(+0.29%)
Mar 14, 2024 10.12 10.12 9.976 10.01 62,154 -0.11(-1.05%)
Mar 13, 2024 10.14 10.14 10.09 10.12 49,245 +0.03(+0.29%)
Mar 12, 2024 10.14 10.14 10.06 10.09 111,502 +0.00(+0.00%)
Mar 11, 2024 10.06 10.10 10.06 10.09 42,227 +0.04(+0.39%)
Mar 08, 2024 10.06 10.08 10.02 10.05 238,040 +0.01(+0.10%)
Mar 07, 2024 10.03 10.08 10.02 10.04 177,531 +0.04(+0.39%)
Mar 06, 2024 9.981 10.02 9.981 10.00 140,241 +0.03(+0.29%)
Mar 05, 2024 10.00 10.06 9.951 9.971 192,981 -0.03(-0.29%)
Mar 04, 2024 10.08 10.08 9.990 10.00 71,358 -0.08(-0.77%)
Mar 01, 2024 10.04 10.14 10.04 10.08 104,916 +0.05(+0.49%)
Feb 29, 2024 10.00 10.03 9.990 10.03 56,272 +0.06(+0.59%)
Feb 28, 2024 9.961 10.01 9.942 9.971 209,104 -0.01(-0.10%)
Feb 27, 2024 10.08 10.08 9.971 9.981 110,097 -0.05(-0.49%)
Feb 26, 2024 10.08 10.08 10.02 10.03 63,760 -0.04(-0.39%)
Feb 23, 2024 10.12 10.18 10.04 10.07 66,199 -0.02(-0.19%)
Feb 22, 2024 10.14 10.15 10.06 10.09 48,105 -0.01(-0.10%)
Feb 21, 2024 10.14 10.20 10.07 10.10 24,958 +0.00(+0.00%)
Feb 20, 2024 10.18 10.22 10.08 10.10 56,131 -0.06(-0.58%)
Feb 16, 2024 10.19 10.19 10.14 10.16 29,858 -0.02(-0.19%)
Feb 15, 2024 10.25 10.27 10.16 10.18 80,214 +0.01(+0.10%)
Feb 14, 2024 10.17 10.17 10.11 10.17 82,024 +0.06(+0.59%)
Feb 13, 2024 10.13 10.19 10.05 10.11 91,083 -0.08(-0.76%)
Feb 12, 2024 10.14 10.22 10.13 10.18 47,163 +0.04(+0.38%)
Feb 09, 2024 10.23 10.23 10.11 10.14 50,220 +0.01(+0.09%)
Feb 08, 2024 10.26 10.26 10.10 10.13 92,972 -0.10(-0.94%)
Feb 07, 2024 10.18 10.23 10.15 10.23 94,571 -0.02(-0.19%)
Feb 06, 2024 10.09 10.25 10.08 10.25 114,612 +0.20(+2.02%)
Feb 05, 2024 10.09 10.10 10.03 10.05 83,355 -0.05(-0.48%)
Feb 02, 2024 10.08 10.13 10.08 10.10 115,269 -0.07(-0.66%)
Feb 01, 2024 10.12 10.18 10.04 10.16 108,455 +0.09(+0.86%)
Jan 31, 2024 10.01 10.09 9.990 10.08 69,915 +0.08(+0.77%)
Jan 30, 2024 9.913 10.02 9.913 10.000 96,100 +0.07(+0.68%)
Jan 29, 2024 9.874 9.951 9.864 9.932 85,390 +0.06(+0.59%)
Jan 26, 2024 9.855 9.922 9.840 9.874 163,305 -0.04(-0.44%)
Jan 25, 2024 9.903 9.980 9.892 9.918 90,604 +0.01(+0.15%)
Jan 24, 2024 9.951 10.02 9.893 9.903 85,780 +0.07(+0.69%)
Jan 23, 2024 9.787 9.864 9.787 9.835 59,144 +0.02(+0.20%)
Jan 22, 2024 9.758 9.884 9.758 9.816 162,199 +0.03(+0.30%)
Jan 19, 2024 9.855 9.864 9.739 9.787 47,614 -0.04(-0.39%)
Jan 18, 2024 9.855 9.855 9.797 9.826 53,836 -0.03(-0.29%)
Jan 17, 2024 10.01 10.01 9.835 9.855 78,175 -0.11(-1.07%)
Jan 16, 2024 9.961 10.01 9.943 9.961 70,263 -0.03(-0.29%)
Jan 12, 2024 9.961 10.02 9.922 9.990 59,915 +0.08(+0.78%)
Jan 11, 2024 9.874 9.929 9.855 9.913 112,025 +0.08(+0.81%)
Jan 10, 2024 9.804 9.861 9.785 9.833 49,037 +0.05(+0.49%)
Jan 09, 2024 9.766 9.833 9.737 9.785 61,277 -0.00(-0.05%)
Jan 08, 2024 9.718 9.804 9.718 9.790 108,305 +0.07(+0.74%)
Jan 05, 2024 9.718 9.794 9.689 9.718 103,140 +0.00(+0.05%)
Jan 04, 2024 9.679 9.718 9.670 9.713 96,695 +0.01(+0.15%)
Jan 03, 2024 9.641 9.727 9.622 9.699 77,376 +0.01(+0.15%)
Jan 02, 2024 9.660 9.699 9.628 9.684 146,155 +0.03(+0.35%)
Dec 29, 2023 9.766 9.861 9.584 9.651 717,315 -0.17(-1.75%)
Dec 28, 2023 9.842 9.909 9.794 9.823 210,521 -0.08(-0.77%)
Dec 27, 2023 9.861 9.947 9.861 9.900 145,324 +0.03(+0.29%)
Dec 26, 2023 9.833 9.900 9.813 9.871 137,101 +0.05(+0.49%)
Dec 22, 2023 9.718 9.890 9.718 9.823 170,850 +0.08(+0.84%)
Dec 21, 2023 9.737 9.766 9.714 9.742 119,110 +0.05(+0.54%)
Dec 20, 2023 9.708 9.766 9.689 9.689 182,181 -0.03(-0.30%)
Dec 19, 2023 9.670 9.792 9.670 9.718 162,873 +0.02(+0.20%)
Dec 18, 2023 9.737 9.766 9.675 9.699 155,995 -0.02(-0.20%)
Dec 15, 2023 9.794 9.823 9.718 9.718 150,079 -0.03(-0.29%)
Dec 14, 2023 9.670 9.784 9.670 9.746 89,920 +0.13(+1.32%)
Dec 13, 2023 9.524 9.638 9.500 9.619 110,938 +0.15(+1.60%)
Dec 12, 2023 9.467 9.486 9.429 9.467 77,366 +0.02(+0.20%)
Dec 11, 2023 9.515 9.515 9.429 9.448 66,411 -0.07(-0.70%)
Dec 08, 2023 9.496 9.553 9.477 9.515 43,917 -0.06(-0.60%)
Dec 07, 2023 9.543 9.572 9.420 9.572 118,840 +0.01(+0.10%)
Dec 06, 2023 9.477 9.572 9.477 9.562 141,029 +0.11(+1.21%)
Dec 05, 2023 9.401 9.496 9.391 9.448 70,277 +0.05(+0.51%)
Dec 04, 2023 9.325 9.429 9.325 9.401 74,886 +0.02(+0.20%)
Dec 01, 2023 9.220 9.401 9.173 9.382 221,240 +0.20(+2.17%)
Nov 30, 2023 9.211 9.287 9.144 9.182 102,714 -0.09(-0.92%)
Nov 29, 2023 9.239 9.351 9.201 9.268 120,146 +0.06(+0.62%)
Nov 28, 2023 9.353 9.390 9.125 9.211 95,263 -0.13(-1.42%)
Nov 27, 2023 9.249 9.358 9.206 9.344 96,723 +0.12(+1.34%)
Nov 24, 2023 9.211 9.247 9.182 9.220 29,190 +0.02(+0.21%)
Nov 22, 2023 9.192 9.249 9.181 9.201 106,428 +0.06(+0.62%)
Nov 21, 2023 9.135 9.239 9.125 9.144 63,720 -0.01(-0.10%)
Nov 20, 2023 9.097 9.173 9.097 9.154 73,975 +0.07(+0.73%)
Nov 17, 2023 9.059 9.144 9.059 9.087 55,063 +0.03(+0.31%)
Nov 16, 2023 9.011 9.106 9.011 9.059 67,802 +0.04(+0.42%)
Nov 15, 2023 9.021 9.068 9.011 9.021 39,878 +0.02(+0.21%)
Nov 14, 2023 8.907 9.059 8.907 9.002 121,694 +0.16(+1.86%)
Nov 13, 2023 8.847 8.885 8.809 8.838 81,631 -0.02(-0.21%)
Nov 10, 2023 8.819 8.885 8.809 8.856 56,371 +0.05(+0.53%)
Nov 09, 2023 8.932 8.969 8.809 8.809 78,197 -0.15(-1.68%)
Nov 08, 2023 8.951 8.988 8.903 8.960 47,646 -0.02(-0.21%)
Nov 07, 2023 8.998 8.998 8.951 8.979 64,408 +0.04(+0.42%)
Nov 06, 2023 8.988 9.007 8.866 8.941 104,194 +0.01(+0.11%)
Nov 03, 2023 8.979 8.988 8.903 8.932 69,790 +0.08(+0.85%)
Nov 02, 2023 8.659 8.866 8.659 8.856 130,295 +0.24(+2.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.