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 (%)
May 31, 2023 8.820 8.983 8.820 8.929 101,359 +0.05(+0.61%)
May 30, 2023 8.775 8.920 8.775 8.875 118,774 +0.10(+1.13%)
May 26, 2023 8.721 8.802 8.721 8.775 232,843 +0.05(+0.62%)
May 25, 2023 8.703 8.766 8.685 8.721 159,572 -0.03(-0.31%)
May 24, 2023 8.911 8.911 8.748 8.748 96,252 -0.10(-1.12%)
May 23, 2023 8.875 8.914 8.847 8.847 115,567 -0.07(-0.81%)
May 22, 2023 8.911 8.947 8.911 8.920 39,481 +0.02(+0.20%)
May 19, 2023 8.947 8.947 8.902 8.902 25,667 -0.01(-0.10%)
May 18, 2023 8.947 8.950 8.902 8.911 34,699 -0.05(-0.50%)
May 17, 2023 8.920 8.983 8.920 8.956 59,016 +0.04(+0.46%)
May 16, 2023 8.983 8.992 8.911 8.915 76,186 -0.09(-0.95%)
May 15, 2023 9.010 9.010 8.965 9.001 45,716 -0.02(-0.20%)
May 12, 2023 9.091 9.091 9.019 9.019 35,820 -0.08(-0.86%)
May 11, 2023 9.070 9.106 9.070 9.097 31,052 +0.04(+0.39%)
May 10, 2023 9.017 9.079 9.013 9.062 60,491 +0.08(+0.90%)
May 09, 2023 9.035 9.062 8.981 8.981 36,012 -0.04(-0.50%)
May 08, 2023 9.115 9.115 8.999 9.026 70,560 -0.08(-0.88%)
May 05, 2023 9.124 9.124 9.079 9.106 49,979 +0.01(+0.10%)
May 04, 2023 9.187 9.187 9.081 9.097 56,655 -0.07(-0.78%)
May 03, 2023 9.142 9.231 9.133 9.169 56,182 -0.04(-0.49%)
May 02, 2023 9.258 9.278 9.196 9.214 62,063 +0.00(+0.00%)
May 01, 2023 9.258 9.258 9.187 9.214 64,882 -0.08(-0.87%)
Apr 28, 2023 9.366 9.366 9.267 9.294 68,448 -0.02(-0.19%)
Apr 27, 2023 9.294 9.321 9.223 9.312 57,800 +0.04(+0.39%)
Apr 26, 2023 9.169 9.294 9.169 9.276 165,699 +0.10(+1.07%)
Apr 25, 2023 9.258 9.258 9.169 9.178 57,874 -0.03(-0.29%)
Apr 24, 2023 9.196 9.223 9.088 9.205 56,709 +0.10(+1.08%)
Apr 21, 2023 9.133 9.189 9.097 9.106 25,565 -0.05(-0.59%)
Apr 20, 2023 9.124 9.169 9.106 9.160 71,998 +0.05(+0.59%)
Apr 19, 2023 9.062 9.124 9.062 9.106 96,674 -0.02(-0.20%)
Apr 18, 2023 9.231 9.231 9.106 9.124 192,906 +0.01(+0.10%)
Apr 17, 2023 9.267 9.267 9.106 9.115 96,254 -0.11(-1.16%)
Apr 14, 2023 9.142 9.312 9.142 9.223 135,577 -0.05(-0.58%)
Apr 13, 2023 9.312 9.357 9.258 9.276 43,379 +0.02(+0.22%)
Apr 12, 2023 9.247 9.256 9.210 9.256 86,559 +0.04(+0.48%)
Apr 11, 2023 9.202 9.220 9.158 9.211 40,794 +0.05(+0.58%)
Apr 10, 2023 9.131 9.176 9.096 9.158 57,515 -0.02(-0.19%)
Apr 06, 2023 9.247 9.247 9.176 9.176 98,416 +0.01(+0.10%)
Apr 05, 2023 9.194 9.220 9.131 9.167 83,435 +0.03(+0.29%)
Apr 04, 2023 9.105 9.185 9.105 9.140 92,135 -0.04(-0.39%)
Apr 03, 2023 9.069 9.202 9.043 9.176 59,708 +0.11(+1.17%)
Mar 31, 2023 9.043 9.140 9.034 9.069 197,261 +0.04(+0.39%)
Mar 30, 2023 9.069 9.069 8.989 9.034 58,877 +0.11(+1.19%)
Mar 29, 2023 8.927 8.945 8.874 8.927 130,161 +0.06(+0.70%)
Mar 28, 2023 8.839 8.882 8.827 8.865 106,878 +0.02(+0.20%)
Mar 27, 2023 8.883 8.901 8.821 8.847 41,335 -0.07(-0.80%)
Mar 24, 2023 8.963 8.963 8.901 8.918 41,977 -0.02(-0.20%)
Mar 23, 2023 8.847 8.954 8.847 8.936 132,185 +0.04(+0.40%)
Mar 22, 2023 8.865 8.927 8.763 8.901 208,355 +0.07(+0.80%)
Mar 21, 2023 8.776 8.847 8.741 8.830 297,104 -0.01(-0.10%)
Mar 20, 2023 8.812 8.865 8.785 8.839 156,662 -0.01(-0.10%)
Mar 17, 2023 8.918 8.954 8.830 8.847 64,369 -0.07(-0.80%)
Mar 16, 2023 8.892 8.989 8.892 8.918 64,785 +0.02(+0.20%)
Mar 15, 2023 8.927 8.989 8.883 8.901 287,804 -0.10(-1.08%)
Mar 14, 2023 9.238 9.265 8.972 8.998 95,972 -0.18(-2.00%)
Mar 13, 2023 9.191 9.305 9.156 9.182 168,995 -0.12(-1.32%)
Mar 10, 2023 9.411 9.420 9.290 9.305 152,329 -0.04(-0.38%)
Mar 09, 2023 9.402 9.437 9.332 9.340 121,981 -0.07(-0.75%)
Mar 08, 2023 9.376 9.464 9.376 9.411 70,237 +0.01(+0.09%)
Mar 07, 2023 9.437 9.552 9.402 9.402 151,143 -0.08(-0.84%)
Mar 06, 2023 9.578 9.596 9.464 9.481 144,417 -0.09(-0.92%)
Mar 03, 2023 9.490 9.613 9.490 9.569 135,436 +0.01(+0.09%)
Mar 02, 2023 9.569 9.578 9.490 9.561 228,649 -0.05(-0.55%)
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.