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 (%)
Dec 30, 2022 9.023 9.032 8.937 8.954 180,596 -0.03(-0.38%)
Dec 29, 2022 8.885 8.997 8.885 8.988 247,525 +0.13(+1.46%)
Dec 28, 2022 8.945 8.997 8.842 8.859 401,131 -0.04(-0.49%)
Dec 27, 2022 9.066 9.075 8.893 8.902 274,593 -0.16(-1.72%)
Dec 23, 2022 9.032 9.109 9.032 9.058 123,576 -0.07(-0.76%)
Dec 22, 2022 9.075 9.161 9.066 9.127 168,872 +0.00(+0.00%)
Dec 21, 2022 9.153 9.248 9.127 9.127 225,902 +0.01(+0.09%)
Dec 20, 2022 9.213 9.239 9.118 9.118 209,258 -0.13(-1.40%)
Dec 19, 2022 9.343 9.343 9.248 9.248 100,108 -0.12(-1.29%)
Dec 16, 2022 9.386 9.429 9.364 9.369 128,076 -0.03(-0.28%)
Dec 15, 2022 9.403 9.480 9.360 9.395 118,052 -0.05(-0.55%)
Dec 14, 2022 9.369 9.516 9.317 9.447 173,116 +0.02(+0.21%)
Dec 13, 2022 9.529 9.624 9.418 9.427 167,794 +0.06(+0.64%)
Dec 12, 2022 9.427 9.478 9.350 9.367 117,590 +0.01(+0.09%)
Dec 09, 2022 9.452 9.474 9.341 9.358 117,730 -0.17(-1.80%)
Dec 08, 2022 9.512 9.538 9.444 9.529 208,173 +0.02(+0.18%)
Dec 07, 2022 9.427 9.564 9.427 9.512 251,774 +0.12(+1.28%)
Dec 06, 2022 9.435 9.478 9.341 9.392 361,740 +0.00(+0.00%)
Dec 05, 2022 9.418 9.418 9.273 9.392 134,346 +0.00(+0.00%)
Dec 02, 2022 9.375 9.392 9.298 9.392 154,497 -0.02(-0.18%)
Dec 01, 2022 9.469 9.529 9.375 9.410 125,821 +0.02(+0.18%)
Nov 30, 2022 9.153 9.392 9.101 9.392 190,407 +0.23(+2.52%)
Nov 29, 2022 9.187 9.230 9.127 9.161 171,845 -0.01(-0.09%)
Nov 28, 2022 9.221 9.281 9.161 9.170 108,551 -0.06(-0.60%)
Nov 25, 2022 9.204 9.307 9.170 9.225 21,533 -0.00(-0.05%)
Nov 23, 2022 9.110 9.247 9.110 9.230 152,078 +0.13(+1.41%)
Nov 22, 2022 8.896 9.101 8.896 9.101 150,618 +0.24(+2.71%)
Nov 21, 2022 9.058 9.101 8.845 8.862 184,454 -0.15(-1.71%)
Nov 18, 2022 9.084 9.093 8.990 9.016 112,943 +0.00(+0.00%)
Nov 17, 2022 8.964 9.050 8.964 9.016 98,731 -0.03(-0.38%)
Nov 16, 2022 9.007 9.101 9.007 9.050 129,075 +0.03(+0.28%)
Nov 15, 2022 9.033 9.058 8.990 9.024 164,632 +0.15(+1.64%)
Nov 14, 2022 8.921 8.964 8.853 8.879 108,668 -0.06(-0.64%)
Nov 11, 2022 8.953 9.012 8.921 8.936 104,139 -0.02(-0.19%)
Nov 10, 2022 8.775 9.012 8.775 8.953 88,760 +0.30(+3.43%)
Nov 09, 2022 8.716 8.787 8.656 8.656 96,933 -0.13(-1.45%)
Nov 08, 2022 8.733 8.807 8.716 8.783 130,359 +0.08(+0.88%)
Nov 07, 2022 8.724 8.750 8.707 8.707 105,032 -0.04(-0.48%)
Nov 04, 2022 8.792 8.828 8.716 8.750 123,715 +0.00(+0.00%)
Nov 03, 2022 8.809 8.847 8.699 8.750 191,090 -0.04(-0.48%)
Nov 02, 2022 8.961 8.970 8.792 8.792 229,177 -0.08(-0.96%)
Nov 01, 2022 8.953 8.953 8.758 8.877 239,439 +0.14(+1.55%)
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%)
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.