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 (%)
Mar 31, 2023 9.042 9.140 9.033 9.069 197,269 +0.04(+0.39%)
Mar 30, 2023 9.069 9.069 8.989 9.033 58,879 +0.11(+1.19%)
Mar 29, 2023 8.927 8.945 8.874 8.927 130,166 +0.06(+0.70%)
Mar 28, 2023 8.838 8.882 8.827 8.865 106,883 +0.02(+0.20%)
Mar 27, 2023 8.883 8.900 8.820 8.847 41,336 -0.07(-0.80%)
Mar 24, 2023 8.962 8.962 8.900 8.918 41,979 -0.02(-0.20%)
Mar 23, 2023 8.847 8.954 8.847 8.936 132,190 +0.04(+0.40%)
Mar 22, 2023 8.865 8.927 8.763 8.900 208,364 +0.07(+0.80%)
Mar 21, 2023 8.776 8.847 8.741 8.829 297,116 -0.01(-0.10%)
Mar 20, 2023 8.812 8.865 8.785 8.838 156,668 -0.01(-0.10%)
Mar 17, 2023 8.918 8.954 8.829 8.847 64,372 -0.07(-0.80%)
Mar 16, 2023 8.891 8.989 8.891 8.918 64,788 +0.02(+0.20%)
Mar 15, 2023 8.927 8.989 8.883 8.900 287,815 -0.10(-1.08%)
Mar 14, 2023 9.238 9.264 8.971 8.998 95,976 -0.18(-2.00%)
Mar 13, 2023 9.190 9.305 9.156 9.182 169,002 -0.12(-1.32%)
Mar 10, 2023 9.411 9.419 9.290 9.305 152,335 -0.04(-0.38%)
Mar 09, 2023 9.402 9.437 9.331 9.340 121,986 -0.07(-0.75%)
Mar 08, 2023 9.375 9.463 9.375 9.411 70,240 +0.01(+0.09%)
Mar 07, 2023 9.437 9.551 9.402 9.402 151,149 -0.08(-0.84%)
Mar 06, 2023 9.578 9.595 9.463 9.481 144,423 -0.09(-0.92%)
Mar 03, 2023 9.490 9.613 9.490 9.569 135,442 +0.01(+0.09%)
Mar 02, 2023 9.569 9.578 9.490 9.560 228,658 -0.05(-0.55%)
Mar 01, 2023 9.613 9.639 9.543 9.613 190,894 +0.03(+0.28%)
Feb 28, 2023 9.463 9.595 9.463 9.587 82,088 +0.04(+0.46%)
Feb 27, 2023 9.446 9.551 9.437 9.543 192,556 +0.10(+1.03%)
Feb 24, 2023 9.446 9.569 9.375 9.446 607,308 -0.26(-2.63%)
Feb 23, 2023 9.666 9.740 9.657 9.701 43,040 +0.04(+0.36%)
Feb 22, 2023 9.710 9.736 9.653 9.666 69,663 -0.03(-0.27%)
Feb 21, 2023 9.895 9.895 9.675 9.692 59,847 -0.18(-1.87%)
Feb 17, 2023 9.921 9.956 9.877 9.877 73,619 -0.06(-0.62%)
Feb 16, 2023 9.789 9.965 9.763 9.939 145,319 +0.08(+0.80%)
Feb 15, 2023 9.877 9.877 9.833 9.859 39,469 +0.04(+0.36%)
Feb 14, 2023 9.930 9.930 9.824 9.824 131,023 -0.08(-0.77%)
Feb 13, 2023 9.997 10.01 9.870 9.901 186,306 -0.03(-0.26%)
Feb 10, 2023 10.05 10.05 9.910 9.927 34,234 -0.10(-0.96%)
Feb 09, 2023 10.06 10.12 10.02 10.02 27,187 -0.04(-0.43%)
Feb 08, 2023 10.12 10.12 10.04 10.07 35,516 -0.03(-0.35%)
Feb 07, 2023 10.08 10.13 10.02 10.10 53,792 +0.02(+0.22%)
Feb 06, 2023 10.15 10.15 10.06 10.08 52,288 -0.10(-0.99%)
Feb 03, 2023 10.18 10.24 10.13 10.18 160,575 -0.02(-0.17%)
Feb 02, 2023 10.21 10.24 10.17 10.20 97,434 +0.03(+0.34%)
Feb 01, 2023 10.14 10.16 10.03 10.16 68,464 +0.09(+0.87%)
Jan 31, 2023 9.988 10.11 9.988 10.08 124,363 +0.07(+0.70%)
Jan 30, 2023 9.988 10.01 9.966 10.01 86,187 +0.01(+0.09%)
Jan 27, 2023 10.02 10.02 9.927 9.997 90,254 -0.03(-0.26%)
Jan 26, 2023 10.03 10.04 9.958 10.02 160,174 +0.07(+0.70%)
Jan 25, 2023 9.901 9.962 9.822 9.953 187,079 +0.04(+0.44%)
Jan 24, 2023 9.848 9.927 9.805 9.910 386,881 +0.10(+0.98%)
Jan 23, 2023 9.848 9.883 9.761 9.814 248,774 -0.03(-0.35%)
Jan 20, 2023 9.883 9.944 9.814 9.848 59,310 +0.02(+0.18%)
Jan 19, 2023 9.779 9.883 9.735 9.831 158,892 +0.08(+0.81%)
Jan 18, 2023 9.927 9.988 9.744 9.753 386,795 +0.03(+0.36%)
Jan 17, 2023 9.657 9.726 9.648 9.718 156,611 +0.07(+0.72%)
Jan 13, 2023 9.735 9.761 9.639 9.648 101,792 -0.07(-0.72%)
Jan 12, 2023 9.700 9.744 9.596 9.718 123,935 +0.11(+1.12%)
Jan 11, 2023 9.576 9.671 9.550 9.610 160,535 +0.10(+1.09%)
Jan 10, 2023 9.507 9.541 9.489 9.507 376,079 +0.01(+0.09%)
Jan 09, 2023 9.472 9.515 9.450 9.498 93,943 +0.08(+0.83%)
Jan 06, 2023 9.221 9.456 9.221 9.420 152,623 +0.22(+2.35%)
Jan 05, 2023 9.239 9.247 9.158 9.204 79,869 -0.04(-0.47%)
Jan 04, 2023 9.135 9.265 9.131 9.247 73,021 +0.21(+2.29%)
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.