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 (%)
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 8.885 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%)
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.