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 )

10.55 -0.04 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2023 8.386 8.508 8.376 8.471 88,180 +0.11(+1.35%)
Oct 30, 2023 8.376 8.394 8.329 8.358 154,237 +0.04(+0.45%)
Oct 27, 2023 8.282 8.367 8.235 8.320 389,789 +0.11(+1.39%)
Oct 26, 2023 8.216 8.216 8.169 8.206 58,947 -0.00(-0.01%)
Oct 25, 2023 8.245 8.245 8.179 8.207 60,444 -0.08(-0.91%)
Oct 24, 2023 8.169 8.301 8.160 8.282 55,620 +0.08(+0.92%)
Oct 23, 2023 8.207 8.273 8.075 8.207 59,961 +0.05(+0.58%)
Oct 20, 2023 8.179 8.207 8.132 8.160 50,380 +0.01(+0.12%)
Oct 19, 2023 8.292 8.292 8.132 8.151 95,364 -0.16(-1.93%)
Oct 18, 2023 8.348 8.348 8.292 8.311 26,508 -0.02(-0.23%)
Oct 17, 2023 8.395 8.433 8.325 8.329 65,892 -0.11(-1.34%)
Oct 16, 2023 8.405 8.489 8.367 8.442 122,876 +0.03(+0.34%)
Oct 13, 2023 8.452 8.508 8.405 8.414 52,461 +0.02(+0.22%)
Oct 12, 2023 8.536 8.536 8.395 8.395 86,308 -0.11(-1.29%)
Oct 11, 2023 8.487 8.552 8.468 8.505 129,136 +0.06(+0.66%)
Oct 10, 2023 8.393 8.477 8.383 8.449 38,697 +0.07(+0.89%)
Oct 09, 2023 8.300 8.402 8.300 8.375 44,166 +0.05(+0.56%)
Oct 06, 2023 8.272 8.393 8.244 8.328 58,271 +0.00(+0.00%)
Oct 05, 2023 8.356 8.395 8.310 8.328 28,476 -0.07(-0.89%)
Oct 04, 2023 8.347 8.431 8.347 8.403 25,785 +0.07(+0.90%)
Oct 03, 2023 8.347 8.431 8.272 8.328 121,565 -0.07(-0.89%)
Oct 02, 2023 8.580 8.580 8.403 8.403 83,110 -0.14(-1.64%)
Sep 29, 2023 8.589 8.645 8.524 8.543 160,734 -0.03(-0.33%)
Sep 28, 2023 8.487 8.571 8.459 8.571 49,778 +0.05(+0.55%)
Sep 27, 2023 8.683 8.683 8.515 8.524 57,520 -0.08(-0.98%)
Sep 26, 2023 8.627 8.683 8.608 8.608 99,403 -0.05(-0.54%)
Sep 25, 2023 8.720 8.662 8.647 8.655 94,299 -0.07(-0.85%)
Sep 22, 2023 8.748 8.804 8.701 8.729 159,096 -0.02(-0.21%)
Sep 21, 2023 8.841 8.841 8.739 8.748 40,530 -0.11(-1.26%)
Sep 20, 2023 8.869 8.906 8.860 8.860 27,160 +0.00(+0.00%)
Sep 19, 2023 8.869 8.897 8.841 8.860 51,524 -0.01(-0.11%)
Sep 18, 2023 8.850 8.925 8.850 8.869 27,913 +0.02(+0.21%)
Sep 15, 2023 8.888 8.925 8.841 8.850 73,158 -0.04(-0.47%)
Sep 14, 2023 8.944 8.981 8.878 8.892 82,699 -0.03(-0.33%)
Sep 13, 2023 8.922 8.987 8.894 8.922 54,712 +0.03(+0.31%)
Sep 12, 2023 8.950 8.953 8.885 8.894 40,187 -0.04(-0.41%)
Sep 11, 2023 8.959 8.968 8.894 8.931 24,214 +0.01(+0.10%)
Sep 08, 2023 8.950 8.996 8.922 8.922 31,185 +0.00(+0.00%)
Sep 07, 2023 8.913 8.968 8.913 8.922 41,190 -0.01(-0.10%)
Sep 06, 2023 8.904 8.978 8.904 8.931 59,576 +0.01(+0.10%)
Sep 05, 2023 8.987 9.042 8.922 8.922 58,574 -0.13(-1.43%)
Sep 01, 2023 9.116 9.153 8.978 9.052 67,361 -0.03(-0.31%)
Aug 31, 2023 9.052 9.107 9.033 9.079 35,879 +0.08(+0.93%)
Aug 30, 2023 9.005 9.061 8.996 8.996 46,052 +0.00(+0.00%)
Aug 29, 2023 8.950 9.042 8.950 8.996 94,887 +0.00(+0.00%)
Aug 28, 2023 8.978 9.061 8.978 8.996 48,813 +0.02(+0.21%)
Aug 25, 2023 9.024 9.042 8.978 8.978 28,271 +0.00(+0.00%)
Aug 24, 2023 9.098 9.098 8.904 8.978 69,490 -0.09(-1.02%)
Aug 23, 2023 9.005 9.089 9.005 9.070 38,896 +0.13(+1.45%)
Aug 22, 2023 8.950 8.968 8.941 8.941 25,044 +0.01(+0.10%)
Aug 21, 2023 8.968 8.974 8.913 8.931 36,179 -0.04(-0.41%)
Aug 18, 2023 8.978 9.042 8.968 8.968 71,354 +0.00(+0.00%)
Aug 17, 2023 8.996 9.070 8.968 8.968 112,519 -0.06(-0.61%)
Aug 16, 2023 9.107 9.110 9.024 9.024 29,391 -0.06(-0.61%)
Aug 15, 2023 9.089 9.135 9.070 9.079 47,501 -0.06(-0.61%)
Aug 14, 2023 9.107 9.153 9.107 9.135 27,200 +0.01(+0.13%)
Aug 11, 2023 9.114 9.160 9.109 9.123 52,494 +0.00(+0.00%)
Aug 10, 2023 9.160 9.160 9.123 9.123 226,497 +0.01(+0.10%)
Aug 09, 2023 9.132 9.160 9.105 9.114 140,574 +0.01(+0.10%)
Aug 08, 2023 9.095 9.160 9.095 9.105 90,842 +0.03(+0.30%)
Aug 07, 2023 9.114 9.114 9.059 9.077 83,385 -0.02(-0.20%)
Aug 04, 2023 9.004 9.105 9.004 9.095 75,216 +0.10(+1.12%)
Aug 03, 2023 9.068 9.095 8.985 8.995 81,596 -0.13(-1.41%)
Aug 02, 2023 9.150 9.156 9.095 9.123 100,918 -0.06(-0.60%)
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.