Nuveen Core Plus Impact Fund Common Shares of Beneficial Interest (NPCT)

9.7000
-0.0200 (-0.21%)
NYSE· Last Trade: Aug 1st, 12:09 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nuveen Core Plus Impact Fund Common Shares of Beneficial Interest (NPCT)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20269.729.749.659.70120,3149.70
7/30/20269.749.779.719.7260,6219.72
7/29/20269.739.759.709.7063,9659.70
7/28/20269.699.779.699.7799,7339.77
7/27/20269.719.759.689.72142,4409.72
7/24/20269.689.759.689.71133,7949.71
7/23/20269.789.849.689.69128,4839.69
7/22/20269.799.849.779.7786,8169.77
7/21/20269.829.869.789.82190,5059.82
7/20/20269.809.859.739.78140,2509.78
7/17/20269.779.819.759.77378,9309.77
7/16/20269.869.869.789.8189,1049.81
7/15/20269.919.919.809.8470,8429.84
7/14/20269.9510.049.889.96126,7399.87
7/13/202610.0010.039.899.92124,7209.83
7/10/202610.0410.049.989.9950,9319.90
7/09/202610.0110.019.9610.0094,2489.91
7/08/202610.0110.049.959.9755,3419.88
7/07/202610.0410.109.939.9794,4429.88
7/06/202610.0610.0710.0010.0581,6209.96
7/02/202610.1110.1110.0010.07129,6859.98
7/01/202610.1510.1510.0510.07150,5349.98
6/30/202610.0510.1410.0510.13124,26710.04
6/29/20269.9610.069.9410.03144,1899.94
6/26/20269.929.989.899.90179,2549.81
6/25/20269.899.969.889.9187,3459.82
6/24/20269.879.959.869.8773,0349.78
6/23/20269.809.919.799.8556,9589.76
6/22/20269.939.959.809.8175,7679.72
6/18/20269.939.939.849.85115,4669.76
6/17/20269.889.939.869.8899,0079.79
6/16/20269.889.949.889.9290,7229.83
6/15/20269.909.979.869.89102,1549.80
6/12/202610.0010.009.959.9971,9289.81
6/11/20269.979.999.879.99119,7509.81
6/10/20269.909.949.859.9285,5849.74
6/09/20269.829.929.809.92128,8769.74
6/08/20269.909.959.829.82153,4879.64
6/05/20269.969.999.789.90185,9339.72
6/04/20269.879.979.879.97154,4619.79
6/03/202610.0010.079.879.91132,3989.73
6/02/202610.0510.139.9910.01101,4409.83
6/01/202610.1010.1010.0010.04136,2949.86
5/29/20260.0010.1710.0610.12101,5749.94
5/28/202610.0510.1010.0210.0886,0289.90
5/27/202610.0210.059.9910.0268,7539.84
5/26/20269.9810.049.929.99131,5649.81
5/22/20269.9610.069.909.94124,3999.76
5/21/20269.949.969.889.94112,1179.76
5/20/20269.919.969.869.94237,8109.76
5/19/202610.0310.049.849.88261,4449.70
5/18/202610.1910.1910.0210.08176,8459.90
5/15/202610.3210.3210.1510.19110,35110.01
5/14/202610.5010.5110.4110.43126,86210.15
5/13/202610.5110.5210.4110.47178,50810.18
5/12/202610.5110.5210.4010.52105,88310.23
5/11/202610.5010.5810.4610.48100,25010.19
5/08/202610.5310.6010.4910.5092,13910.21
5/07/202610.6010.6310.5010.53110,79210.24
5/06/202610.5510.6010.4610.5862,35410.29
5/05/202610.5210.5510.4210.52139,71910.23
5/04/202610.5110.5210.4510.5067,90710.21
5/01/202610.6110.6410.4410.56148,17410.27