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 )

10.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2022 8.826 8.877 8.733 8.741 271,444 -0.05(-0.58%)
Oct 28, 2022 8.639 8.877 8.639 8.792 654,786 +0.25(+2.88%)
Oct 27, 2022 8.461 8.555 8.461 8.546 87,288 +0.10(+1.20%)
Oct 26, 2022 8.436 8.470 8.335 8.444 142,876 +0.07(+0.86%)
Oct 25, 2022 8.292 8.512 8.292 8.372 104,457 +0.04(+0.46%)
Oct 24, 2022 8.419 8.419 8.266 8.334 79,381 -0.02(-0.20%)
Oct 21, 2022 8.343 8.366 8.190 8.351 131,690 +0.01(+0.10%)
Oct 20, 2022 8.436 8.444 8.317 8.343 42,948 -0.08(-0.91%)
Oct 19, 2022 8.521 8.563 8.419 8.419 48,680 -0.20(-2.36%)
Oct 18, 2022 8.555 8.622 8.487 8.622 83,321 +0.12(+1.40%)
Oct 17, 2022 8.521 8.580 8.504 8.504 73,799 +0.03(+0.30%)
Oct 14, 2022 8.571 8.637 8.478 8.478 41,724 -0.11(-1.28%)
Oct 13, 2022 8.470 8.622 8.393 8.588 46,809 +0.02(+0.23%)
Oct 12, 2022 8.519 8.611 8.519 8.569 146,415 -0.03(-0.29%)
Oct 11, 2022 8.644 8.661 8.561 8.594 137,819 -0.01(-0.10%)
Oct 10, 2022 8.812 8.812 8.577 8.603 43,969 -0.22(-2.47%)
Oct 07, 2022 8.812 8.846 8.686 8.821 96,555 +0.01(+0.10%)
Oct 06, 2022 8.804 8.905 8.804 8.812 88,684 -0.06(-0.66%)
Oct 05, 2022 8.796 8.883 8.787 8.871 66,528 -0.05(-0.56%)
Oct 04, 2022 8.888 8.972 8.888 8.921 57,428 +0.09(+1.05%)
Oct 03, 2022 8.737 8.863 8.678 8.829 118,595 +0.23(+2.73%)
Sep 30, 2022 8.628 8.703 8.561 8.594 69,710 +0.00(+0.00%)
Sep 29, 2022 8.770 8.779 8.544 8.594 259,043 -0.26(-2.94%)
Sep 28, 2022 8.737 8.955 8.728 8.854 163,965 +0.11(+1.25%)
Sep 27, 2022 8.863 9.039 8.670 8.745 142,134 -0.12(-1.33%)
Sep 26, 2022 8.846 8.997 8.829 8.863 104,940 -0.14(-1.58%)
Sep 23, 2022 9.114 9.131 8.905 9.005 140,565 -0.11(-1.20%)
Sep 22, 2022 9.165 9.186 9.106 9.114 142,961 -0.13(-1.36%)
Sep 21, 2022 9.257 9.352 9.207 9.240 63,368 +0.03(+0.27%)
Sep 20, 2022 9.433 9.433 9.169 9.215 65,897 -0.22(-2.31%)
Sep 19, 2022 9.391 9.492 9.373 9.433 40,740 +0.04(+0.45%)
Sep 16, 2022 9.475 9.488 9.324 9.391 63,569 -0.18(-1.84%)
Sep 15, 2022 9.475 9.727 9.417 9.568 170,230 +0.09(+0.97%)
Sep 14, 2022 9.450 9.643 9.450 9.475 131,807 -0.01(-0.06%)
Sep 13, 2022 9.481 9.739 9.398 9.481 148,052 -0.21(-2.15%)
Sep 12, 2022 9.781 9.781 9.689 9.689 99,643 -0.07(-0.77%)
Sep 09, 2022 9.731 9.806 9.702 9.764 21,357 +0.09(+0.95%)
Sep 08, 2022 9.781 9.806 9.673 9.673 50,105 -0.09(-0.94%)
Sep 07, 2022 9.747 9.831 9.686 9.764 77,306 +0.01(+0.09%)
Sep 06, 2022 9.939 9.939 9.722 9.756 105,313 -0.12(-1.26%)
Sep 02, 2022 9.897 9.947 9.855 9.880 64,812 +0.02(+0.25%)
Sep 01, 2022 9.939 9.947 9.806 9.855 50,333 -0.10(-1.00%)
Aug 31, 2022 10.19 10.19 9.922 9.955 47,016 -0.22(-2.21%)
Aug 30, 2022 10.18 10.27 10.07 10.18 94,841 +0.05(+0.49%)
Aug 29, 2022 10.16 10.16 10.09 10.13 98,504 -0.07(-0.73%)
Aug 26, 2022 10.20 10.28 10.20 10.20 145,132 -0.08(-0.81%)
Aug 25, 2022 10.19 10.32 10.19 10.29 119,719 +0.07(+0.73%)
Aug 24, 2022 10.36 10.36 10.21 10.21 217,563 -0.07(-0.73%)
Aug 23, 2022 10.28 10.39 10.25 10.29 82,617 +0.05(+0.49%)
Aug 22, 2022 10.35 10.38 10.24 10.24 123,131 -0.14(-1.36%)
Aug 19, 2022 10.48 10.48 10.35 10.38 91,206 -0.16(-1.50%)
Aug 18, 2022 10.55 10.55 10.49 10.54 95,780 +0.03(+0.32%)
Aug 17, 2022 10.48 10.52 10.42 10.50 81,279 -0.05(-0.47%)
Aug 16, 2022 10.58 10.58 10.48 10.55 76,716 -0.02(-0.16%)
Aug 15, 2022 10.56 10.65 10.54 10.57 60,487 +0.06(+0.55%)
Aug 12, 2022 10.37 10.58 10.35 10.51 77,124 +0.09(+0.90%)
Aug 11, 2022 10.62 10.72 10.39 10.42 219,386 -0.15(-1.41%)
Aug 10, 2022 10.48 10.60 10.48 10.57 78,502 +0.11(+1.02%)
Aug 09, 2022 10.51 10.55 10.45 10.46 45,959 -0.01(-0.08%)
Aug 08, 2022 10.55 10.57 10.37 10.47 123,483 +0.03(+0.32%)
Aug 05, 2022 10.54 10.54 10.39 10.44 82,281 -0.15(-1.40%)
Aug 04, 2022 10.58 10.60 10.52 10.58 102,952 +0.09(+0.86%)
Aug 03, 2022 10.44 10.56 10.39 10.49 56,790 +0.13(+1.27%)
Aug 02, 2022 10.56 10.60 10.36 10.36 91,842 -0.17(-1.64%)
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.