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 (%)
Jun 30, 2022 9.451 9.607 9.394 9.582 140,816 +0.02(+0.17%)
Jun 29, 2022 9.484 9.566 9.476 9.566 107,791 +0.08(+0.86%)
Jun 28, 2022 9.484 9.545 9.468 9.484 135,309 +0.00(+0.00%)
Jun 27, 2022 9.566 9.566 9.459 9.484 88,776 -0.13(-1.36%)
Jun 24, 2022 9.598 9.676 9.590 9.615 84,583 +0.01(+0.09%)
Jun 23, 2022 9.500 9.664 9.500 9.607 127,621 +0.11(+1.12%)
Jun 22, 2022 9.386 9.549 9.386 9.500 88,041 +0.09(+0.96%)
Jun 21, 2022 9.410 9.476 9.386 9.410 94,638 +0.01(+0.09%)
Jun 17, 2022 9.443 9.443 9.285 9.402 45,897 +0.14(+1.50%)
Jun 16, 2022 9.361 9.476 9.239 9.263 207,024 -0.30(-3.16%)
Jun 15, 2022 9.631 9.631 9.459 9.566 82,155 +0.05(+0.52%)
Jun 14, 2022 9.549 9.670 9.414 9.517 163,101 -0.05(-0.57%)
Jun 13, 2022 9.863 9.863 9.523 9.571 110,269 -0.42(-4.22%)
Jun 10, 2022 9.977 10.08 9.952 9.993 58,024 -0.01(-0.08%)
Jun 09, 2022 10.19 10.20 9.993 10.00 91,558 -0.24(-2.37%)
Jun 08, 2022 10.33 10.35 10.23 10.24 77,551 -0.16(-1.56%)
Jun 07, 2022 10.34 10.43 10.29 10.41 37,845 +0.09(+0.86%)
Jun 06, 2022 10.29 10.37 10.28 10.32 93,741 +0.01(+0.08%)
Jun 03, 2022 10.34 10.34 10.29 10.31 23,344 -0.03(-0.31%)
Jun 02, 2022 10.28 10.40 10.28 10.34 111,093 +0.01(+0.08%)
Jun 01, 2022 10.44 10.56 10.32 10.33 184,106 -0.04(-0.39%)
May 31, 2022 10.41 10.43 10.29 10.37 61,157 -0.04(-0.39%)
May 27, 2022 10.29 10.44 10.29 10.41 87,173 +0.15(+1.50%)
May 26, 2022 10.25 10.34 10.22 10.26 275,442 +0.06(+0.64%)
May 25, 2022 10.02 10.25 10.02 10.20 224,840 +0.12(+1.21%)
May 24, 2022 9.993 10.17 9.951 10.07 171,856 +0.08(+0.81%)
May 23, 2022 9.969 10.02 9.928 9.993 81,390 +0.05(+0.49%)
May 20, 2022 9.888 9.969 9.879 9.944 83,909 +0.08(+0.82%)
May 19, 2022 9.750 9.960 9.750 9.863 100,526 -0.06(-0.65%)
May 18, 2022 9.815 9.977 9.815 9.928 129,463 -0.01(-0.08%)
May 17, 2022 10.12 10.14 9.936 9.936 166,621 -0.19(-1.84%)
May 16, 2022 10.03 10.15 9.993 10.12 115,444 +0.12(+1.22%)
May 13, 2022 10.11 10.29 9.993 10.00 123,602 -0.09(-0.88%)
May 12, 2022 10.08 10.18 9.912 10.09 392,817 -0.04(-0.38%)
May 11, 2022 10.09 10.36 10.07 10.13 161,248 -0.05(-0.47%)
May 10, 2022 10.07 10.45 10.07 10.18 99,613 +0.10(+1.04%)
May 09, 2022 10.08 10.28 10.02 10.07 244,720 -0.15(-1.49%)
May 06, 2022 10.39 10.43 10.20 10.22 68,784 -0.08(-0.78%)
May 05, 2022 10.45 10.63 10.25 10.31 80,916 -0.31(-2.95%)
May 04, 2022 10.38 10.62 10.38 10.62 97,574 +0.17(+1.62%)
May 03, 2022 10.50 10.65 10.43 10.45 60,780 -0.10(-0.91%)
May 02, 2022 10.65 10.66 10.49 10.55 57,624 -0.03(-0.30%)
Apr 29, 2022 10.79 10.79 10.57 10.58 58,052 -0.19(-1.79%)
Apr 28, 2022 10.80 10.80 10.61 10.77 124,180 +0.00(+0.00%)
Apr 27, 2022 10.94 10.94 10.75 10.77 159,869 -0.06(-0.52%)
Apr 26, 2022 11.17 11.28 10.79 10.83 189,190 -0.35(-3.09%)
Apr 25, 2022 11.21 11.26 11.02 11.17 74,349 +0.02(+0.22%)
Apr 22, 2022 11.15 11.17 11.00 11.15 80,665 +0.02(+0.14%)
Apr 21, 2022 11.26 11.32 11.06 11.13 107,999 -0.16(-1.42%)
Apr 20, 2022 11.12 11.37 11.12 11.29 180,243 +0.12(+1.08%)
Apr 19, 2022 11.12 11.25 11.05 11.17 154,440 +0.02(+0.22%)
Apr 18, 2022 11.29 11.29 11.01 11.15 83,588 -0.04(-0.36%)
Apr 14, 2022 11.45 11.45 11.16 11.19 88,910 -0.21(-1.83%)
Apr 13, 2022 11.35 11.53 11.22 11.40 141,341 -0.01(-0.05%)
Apr 12, 2022 11.35 11.56 11.31 11.40 91,290 +0.06(+0.49%)
Apr 11, 2022 11.52 11.52 11.26 11.35 272,286 -0.20(-1.73%)
Apr 08, 2022 11.53 11.64 11.48 11.55 69,124 -0.15(-1.30%)
Apr 07, 2022 11.55 11.72 11.52 11.70 158,094 -0.08(-0.68%)
Apr 06, 2022 11.83 11.88 11.64 11.78 85,981 -0.14(-1.20%)
Apr 05, 2022 12.17 12.17 11.89 11.92 40,515 -0.24(-2.00%)
Apr 04, 2022 11.95 12.17 11.95 12.17 34,808 +0.12(+1.03%)
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.