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 )

10.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 30, 2022 8.627 8.703 8.560 8.594 69,713 +0.00(+0.00%)
Sep 29, 2022 8.770 8.778 8.543 8.594 259,053 -0.26(-2.94%)
Sep 28, 2022 8.736 8.955 8.728 8.854 163,971 +0.11(+1.25%)
Sep 27, 2022 8.862 9.039 8.669 8.745 142,140 -0.12(-1.33%)
Sep 26, 2022 8.846 8.997 8.829 8.862 104,944 -0.14(-1.58%)
Sep 23, 2022 9.114 9.131 8.904 9.005 140,570 -0.11(-1.20%)
Sep 22, 2022 9.164 9.186 9.106 9.114 142,967 -0.13(-1.36%)
Sep 21, 2022 9.257 9.352 9.206 9.240 63,370 +0.03(+0.27%)
Sep 20, 2022 9.433 9.433 9.169 9.215 65,900 -0.22(-2.31%)
Sep 19, 2022 9.391 9.492 9.373 9.433 40,741 +0.04(+0.45%)
Sep 16, 2022 9.475 9.488 9.324 9.391 63,572 -0.18(-1.84%)
Sep 15, 2022 9.475 9.727 9.417 9.567 170,237 +0.09(+0.97%)
Sep 14, 2022 9.450 9.643 9.450 9.475 131,812 -0.01(-0.06%)
Sep 13, 2022 9.481 9.739 9.398 9.481 148,058 -0.21(-2.15%)
Sep 12, 2022 9.780 9.780 9.689 9.689 99,647 -0.07(-0.77%)
Sep 09, 2022 9.730 9.805 9.701 9.764 21,358 +0.09(+0.95%)
Sep 08, 2022 9.780 9.805 9.672 9.672 50,107 -0.09(-0.94%)
Sep 07, 2022 9.747 9.830 9.685 9.764 77,309 +0.01(+0.09%)
Sep 06, 2022 9.938 9.938 9.722 9.755 105,317 -0.12(-1.26%)
Sep 02, 2022 9.897 9.947 9.855 9.880 64,815 +0.02(+0.25%)
Sep 01, 2022 9.938 9.947 9.805 9.855 50,335 -0.10(-1.00%)
Aug 31, 2022 10.19 10.19 9.922 9.955 47,018 -0.22(-2.21%)
Aug 30, 2022 10.18 10.27 10.07 10.18 94,844 +0.05(+0.49%)
Aug 29, 2022 10.16 10.16 10.09 10.13 98,508 -0.07(-0.73%)
Aug 26, 2022 10.20 10.28 10.20 10.20 145,138 -0.08(-0.81%)
Aug 25, 2022 10.19 10.32 10.19 10.29 119,724 +0.07(+0.73%)
Aug 24, 2022 10.36 10.36 10.21 10.21 217,572 -0.07(-0.73%)
Aug 23, 2022 10.28 10.39 10.25 10.29 82,621 +0.05(+0.49%)
Aug 22, 2022 10.35 10.38 10.24 10.24 123,136 -0.14(-1.36%)
Aug 19, 2022 10.48 10.48 10.35 10.38 91,209 -0.16(-1.50%)
Aug 18, 2022 10.55 10.55 10.49 10.54 95,783 +0.03(+0.32%)
Aug 17, 2022 10.48 10.52 10.42 10.50 81,282 -0.05(-0.47%)
Aug 16, 2022 10.58 10.58 10.48 10.55 76,719 -0.02(-0.16%)
Aug 15, 2022 10.56 10.65 10.54 10.57 60,490 +0.06(+0.55%)
Aug 12, 2022 10.37 10.58 10.35 10.51 77,127 +0.09(+0.90%)
Aug 11, 2022 10.62 10.72 10.39 10.42 219,395 -0.15(-1.41%)
Aug 10, 2022 10.48 10.60 10.48 10.57 78,505 +0.11(+1.02%)
Aug 09, 2022 10.51 10.55 10.45 10.46 45,961 -0.01(-0.08%)
Aug 08, 2022 10.55 10.57 10.37 10.47 123,488 +0.03(+0.32%)
Aug 05, 2022 10.54 10.54 10.39 10.43 82,284 -0.15(-1.40%)
Aug 04, 2022 10.58 10.60 10.52 10.58 102,956 +0.09(+0.86%)
Aug 03, 2022 10.44 10.56 10.39 10.49 56,793 +0.13(+1.27%)
Aug 02, 2022 10.56 10.60 10.36 10.36 91,845 -0.17(-1.64%)
Aug 01, 2022 10.37 10.54 10.32 10.53 123,436 +0.21(+2.00%)
Jul 29, 2022 10.12 10.37 10.12 10.33 250,370 +0.21(+2.12%)
Jul 28, 2022 9.997 10.14 9.931 10.11 52,308 +0.16(+1.57%)
Jul 27, 2022 9.882 9.989 9.882 9.956 65,272 +0.11(+1.09%)
Jul 26, 2022 9.898 9.956 9.849 9.849 49,615 -0.06(-0.58%)
Jul 25, 2022 10.06 10.06 9.907 9.907 56,790 -0.12(-1.15%)
Jul 22, 2022 9.948 10.10 9.931 10.02 326,407 +0.12(+1.17%)
Jul 21, 2022 9.717 9.964 9.719 9.907 325,923 +0.18(+1.87%)
Jul 20, 2022 9.742 9.808 9.684 9.725 131,379 +0.06(+0.60%)
Jul 19, 2022 9.585 9.750 9.569 9.667 75,183 +0.06(+0.60%)
Jul 18, 2022 9.700 9.716 9.585 9.610 146,222 -0.02(-0.17%)
Jul 15, 2022 9.560 9.733 9.503 9.626 1,148,191 +0.05(+0.52%)
Jul 14, 2022 9.404 9.601 9.371 9.577 198,443 +0.04(+0.46%)
Jul 13, 2022 9.476 9.533 9.435 9.533 176,591 +0.06(+0.60%)
Jul 12, 2022 9.566 9.655 9.427 9.476 303,004 -0.07(-0.69%)
Jul 11, 2022 9.484 9.558 9.288 9.541 365,355 -0.03(-0.34%)
Jul 08, 2022 9.598 9.607 9.549 9.574 43,978 -0.03(-0.34%)
Jul 07, 2022 9.549 9.664 9.549 9.607 36,776 +0.03(+0.34%)
Jul 06, 2022 9.566 9.647 9.525 9.574 43,823 -0.02(-0.17%)
Jul 05, 2022 9.688 9.688 9.517 9.590 89,146 -0.12(-1.26%)
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.