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 (%)
Nov 30, 2022 9.152 9.392 9.101 9.392 190,415 +0.23(+2.52%)
Nov 29, 2022 9.187 9.229 9.127 9.161 171,852 -0.01(-0.09%)
Nov 28, 2022 9.221 9.281 9.161 9.169 108,556 -0.06(-0.60%)
Nov 25, 2022 9.204 9.306 9.169 9.225 21,534 -0.00(-0.05%)
Nov 23, 2022 9.109 9.246 9.109 9.229 152,084 +0.13(+1.41%)
Nov 22, 2022 8.895 9.101 8.895 9.101 150,624 +0.24(+2.71%)
Nov 21, 2022 9.058 9.101 8.845 8.861 184,462 -0.15(-1.71%)
Nov 18, 2022 9.084 9.092 8.990 9.015 112,948 +0.00(+0.00%)
Nov 17, 2022 8.964 9.050 8.964 9.015 98,735 -0.03(-0.38%)
Nov 16, 2022 9.007 9.101 9.007 9.050 129,080 +0.03(+0.28%)
Nov 15, 2022 9.032 9.058 8.990 9.024 164,639 +0.15(+1.64%)
Nov 14, 2022 8.921 8.964 8.853 8.878 108,673 -0.06(-0.64%)
Nov 11, 2022 8.953 9.012 8.921 8.936 104,143 -0.02(-0.19%)
Nov 10, 2022 8.775 9.012 8.775 8.953 88,763 +0.30(+3.43%)
Nov 09, 2022 8.715 8.787 8.656 8.656 96,936 -0.13(-1.45%)
Nov 08, 2022 8.732 8.807 8.715 8.783 130,365 +0.08(+0.88%)
Nov 07, 2022 8.724 8.749 8.707 8.707 105,036 -0.04(-0.48%)
Nov 04, 2022 8.792 8.827 8.715 8.749 123,720 +0.00(+0.00%)
Nov 03, 2022 8.809 8.847 8.698 8.749 191,098 -0.04(-0.48%)
Nov 02, 2022 8.961 8.970 8.792 8.792 229,186 -0.08(-0.96%)
Nov 01, 2022 8.953 8.953 8.758 8.876 239,448 +0.14(+1.55%)
Oct 31, 2022 8.825 8.876 8.732 8.741 271,455 -0.05(-0.58%)
Oct 28, 2022 8.639 8.876 8.639 8.792 654,813 +0.25(+2.88%)
Oct 27, 2022 8.461 8.554 8.461 8.546 87,291 +0.10(+1.20%)
Oct 26, 2022 8.435 8.469 8.335 8.444 142,882 +0.07(+0.86%)
Oct 25, 2022 8.291 8.512 8.291 8.372 104,461 +0.04(+0.46%)
Oct 24, 2022 8.419 8.419 8.266 8.334 79,384 -0.02(-0.20%)
Oct 21, 2022 8.342 8.366 8.190 8.351 131,695 +0.01(+0.10%)
Oct 20, 2022 8.435 8.444 8.317 8.342 42,950 -0.08(-0.91%)
Oct 19, 2022 8.520 8.563 8.419 8.419 48,681 -0.20(-2.36%)
Oct 18, 2022 8.554 8.622 8.486 8.622 83,325 +0.12(+1.40%)
Oct 17, 2022 8.520 8.580 8.503 8.503 73,802 +0.03(+0.30%)
Oct 14, 2022 8.571 8.637 8.478 8.478 41,726 -0.11(-1.28%)
Oct 13, 2022 8.469 8.622 8.393 8.588 46,811 +0.02(+0.23%)
Oct 12, 2022 8.518 8.611 8.518 8.569 146,421 -0.03(-0.29%)
Oct 11, 2022 8.644 8.661 8.560 8.594 137,825 -0.01(-0.10%)
Oct 10, 2022 8.812 8.812 8.577 8.602 43,970 -0.22(-2.47%)
Oct 07, 2022 8.812 8.846 8.686 8.820 96,559 +0.01(+0.10%)
Oct 06, 2022 8.804 8.904 8.804 8.812 88,687 -0.06(-0.66%)
Oct 05, 2022 8.795 8.882 8.787 8.871 66,530 -0.05(-0.56%)
Oct 04, 2022 8.887 8.971 8.887 8.921 57,430 +0.09(+1.05%)
Oct 03, 2022 8.736 8.862 8.678 8.829 118,600 +0.23(+2.73%)
Sep 30, 2022 8.627 8.703 8.560 8.594 69,713 +0.00(+0.00%)
Sep 29, 2022 8.770 8.778 8.543 8.594 259,053 -0.26(-2.94%)
Sep 28, 2022 8.736 8.955 8.728 8.854 163,971 +0.11(+1.25%)
Sep 27, 2022 8.862 9.039 8.669 8.745 142,140 -0.12(-1.33%)
Sep 26, 2022 8.846 8.997 8.829 8.862 104,944 -0.14(-1.58%)
Sep 23, 2022 9.114 9.131 8.904 9.005 140,570 -0.11(-1.20%)
Sep 22, 2022 9.164 9.186 9.106 9.114 142,967 -0.13(-1.36%)
Sep 21, 2022 9.257 9.352 9.206 9.240 63,370 +0.03(+0.27%)
Sep 20, 2022 9.433 9.433 9.169 9.215 65,900 -0.22(-2.31%)
Sep 19, 2022 9.391 9.492 9.373 9.433 40,741 +0.04(+0.45%)
Sep 16, 2022 9.475 9.488 9.324 9.391 63,572 -0.18(-1.84%)
Sep 15, 2022 9.475 9.727 9.417 9.567 170,237 +0.09(+0.97%)
Sep 14, 2022 9.450 9.643 9.450 9.475 131,812 -0.01(-0.06%)
Sep 13, 2022 9.481 9.739 9.398 9.481 148,058 -0.21(-2.15%)
Sep 12, 2022 9.780 9.780 9.689 9.689 99,647 -0.07(-0.77%)
Sep 09, 2022 9.730 9.805 9.701 9.764 21,358 +0.09(+0.95%)
Sep 08, 2022 9.780 9.805 9.672 9.672 50,107 -0.09(-0.94%)
Sep 07, 2022 9.747 9.830 9.685 9.764 77,309 +0.01(+0.09%)
Sep 06, 2022 9.938 9.938 9.722 9.755 105,317 -0.12(-1.26%)
Sep 02, 2022 9.897 9.947 9.855 9.880 64,815 +0.02(+0.25%)
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.