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 )

10.61 -0.06 (-0.52%)
Streaming Delayed Price Updated: 2:03 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 (%)
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%)
Nov 01, 2023 8.527 8.612 8.480 8.612 130,890 +0.14(+1.67%)
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 8.876 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%)
Aug 01, 2023 9.306 9.306 9.132 9.178 79,944 -0.13(-1.38%)
Jul 31, 2023 9.215 9.343 9.205 9.306 101,593 +0.07(+0.79%)
Jul 28, 2023 9.187 9.270 9.169 9.233 75,771 +0.08(+0.90%)
Jul 27, 2023 9.242 9.288 9.150 9.150 89,093 -0.10(-1.09%)
Jul 26, 2023 9.178 9.279 9.178 9.251 41,436 +0.07(+0.80%)
Jul 25, 2023 9.141 9.205 9.141 9.178 71,359 -0.02(-0.20%)
Jul 24, 2023 9.196 9.233 9.135 9.196 174,591 -0.01(-0.10%)
Jul 21, 2023 9.233 9.242 9.192 9.205 39,148 +0.02(+0.20%)
Jul 20, 2023 9.260 9.260 9.141 9.187 54,760 -0.09(-0.99%)
Jul 19, 2023 9.325 9.370 9.233 9.279 78,473 -0.05(-0.49%)
Jul 18, 2023 9.334 9.343 9.315 9.325 69,959 +0.01(+0.10%)
Jul 17, 2023 9.297 9.325 9.286 9.315 36,331 +0.04(+0.40%)
Jul 14, 2023 9.334 9.337 9.260 9.279 45,232 -0.04(-0.39%)
Jul 13, 2023 9.306 9.361 9.279 9.315 79,351 +0.07(+0.72%)
Jul 12, 2023 9.112 9.285 9.112 9.248 69,491 +0.17(+1.90%)
Jul 11, 2023 9.103 9.103 9.048 9.076 61,014 +0.05(+0.50%)
Jul 10, 2023 8.985 9.039 8.976 9.030 33,918 +0.09(+1.02%)
Jul 07, 2023 9.003 9.012 8.939 8.939 69,616 -0.02(-0.20%)
Jul 06, 2023 9.030 9.030 8.957 8.957 104,746 -0.09(-1.01%)
Jul 05, 2023 9.103 9.130 8.967 9.048 84,413 -0.06(-0.70%)
Jul 03, 2023 9.176 9.176 9.094 9.112 48,783 +0.05(+0.50%)
Jun 30, 2023 9.067 9.094 9.021 9.067 73,729 +0.04(+0.40%)
Jun 29, 2023 9.048 9.082 8.985 9.030 49,131 -0.06(-0.70%)
Jun 28, 2023 9.130 9.130 9.057 9.094 48,738 -0.01(-0.10%)
Jun 27, 2023 9.085 9.130 9.067 9.103 45,367 +0.02(+0.20%)
Jun 26, 2023 9.067 9.121 9.057 9.085 130,552 -0.01(-0.10%)
Jun 23, 2023 9.076 9.121 9.073 9.094 54,349 +0.04(+0.40%)
Jun 22, 2023 9.139 9.139 9.030 9.057 30,913 -0.02(-0.20%)
Jun 21, 2023 9.067 9.076 9.039 9.076 47,132 -0.01(-0.10%)
Jun 20, 2023 9.130 9.167 9.048 9.085 64,319 +0.03(+0.30%)
Jun 16, 2023 9.148 9.148 9.057 9.057 45,428 -0.12(-1.29%)
Jun 15, 2023 9.130 9.212 9.130 9.176 55,134 +0.15(+1.67%)
May 08, 2023 9.115 9.115 8.999 9.025 70,563 -0.08(-0.88%)
May 05, 2023 9.124 9.124 9.079 9.106 49,981 +0.01(+0.10%)
May 04, 2023 9.186 9.186 9.081 9.097 56,658 -0.07(-0.78%)
May 03, 2023 9.142 9.231 9.133 9.168 56,185 -0.04(-0.49%)
May 02, 2023 9.258 9.278 9.195 9.213 62,065 +0.00(+0.00%)
May 01, 2023 9.258 9.258 9.186 9.213 64,885 -0.08(-0.87%)
Apr 28, 2023 9.365 9.365 9.267 9.294 68,451 -0.02(-0.19%)
Apr 27, 2023 9.294 9.321 9.222 9.312 57,802 +0.04(+0.39%)
Apr 26, 2023 9.168 9.294 9.168 9.276 165,705 +0.10(+1.07%)
Apr 25, 2023 9.258 9.258 9.168 9.177 57,876 -0.03(-0.29%)
Apr 24, 2023 9.195 9.222 9.087 9.204 56,711 +0.10(+1.08%)
Apr 21, 2023 9.133 9.189 9.097 9.106 25,566 -0.05(-0.59%)
Apr 20, 2023 9.124 9.168 9.106 9.160 72,000 +0.05(+0.59%)
Apr 19, 2023 9.061 9.124 9.061 9.106 96,678 -0.02(-0.20%)
Apr 18, 2023 9.231 9.231 9.106 9.124 192,914 +0.01(+0.10%)
Apr 17, 2023 9.267 9.267 9.106 9.115 96,258 -0.11(-1.16%)
Apr 14, 2023 9.142 9.312 9.142 9.222 135,582 -0.05(-0.58%)
Apr 13, 2023 9.312 9.356 9.258 9.276 43,381 +0.02(+0.22%)
Apr 12, 2023 9.246 9.255 9.210 9.255 86,562 +0.04(+0.48%)
Apr 11, 2023 9.202 9.220 9.158 9.211 40,795 +0.05(+0.58%)
Apr 10, 2023 9.131 9.175 9.096 9.158 57,518 -0.02(-0.19%)
Apr 06, 2023 9.246 9.246 9.175 9.175 98,420 +0.01(+0.10%)
Apr 05, 2023 9.193 9.220 9.131 9.167 83,438 +0.03(+0.29%)
Apr 04, 2023 9.104 9.184 9.104 9.140 92,139 -0.04(-0.39%)
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.