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, 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 +0.05(+0.60%)
Jun 14, 2023 9.148 9.176 9.057 9.121 142,153 +0.05(+0.53%)
Jun 13, 2023 9.109 9.163 9.047 9.073 80,814 -0.01(-0.10%)
Jun 12, 2023 9.109 9.109 9.055 9.082 168,535 +0.02(+0.20%)
Jun 09, 2023 9.037 9.082 9.037 9.064 50,446 +0.00(+0.00%)
Jun 08, 2023 8.983 9.082 8.983 9.064 240,180 +0.05(+0.50%)
Jun 07, 2023 9.019 9.091 9.010 9.019 53,005 -0.02(-0.20%)
Jun 06, 2023 8.947 9.055 8.947 9.037 71,009 +0.01(+0.10%)
Jun 05, 2023 9.001 9.055 8.983 9.028 27,022 -0.01(-0.10%)
Jun 02, 2023 9.028 9.127 9.019 9.037 70,589 +0.01(+0.10%)
Jun 01, 2023 8.992 9.082 8.992 9.028 73,032 +0.10(+1.11%)
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%)
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.