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

10.63
+0.03 (0.28%)
NYSE · Last Trade: Mar 1st, 11:58 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202610.5910.6510.5810.63138,91010.63
2/26/202610.6210.6410.5810.6068,20110.60
2/25/202610.5710.6410.5610.59105,65210.59
2/24/202610.6110.6110.5110.5976,71910.59
2/23/202610.6310.6310.5510.61141,50610.61
2/20/202610.6510.6510.5710.63108,46010.63
2/19/202610.7210.7210.6410.66126,88510.66
2/18/202610.6510.6610.6410.65135,19410.65
2/17/202610.6110.6310.5610.63173,01010.63
2/13/202610.5110.5910.5110.58113,51110.58
2/12/202610.6010.6210.5510.61157,47610.51
2/11/202610.5810.6110.5410.56126,38110.46
2/10/202610.5110.5510.4810.55120,60110.45
2/09/202610.4910.5110.4410.47104,20910.37
2/06/202610.4410.5010.4310.46129,58710.36
2/05/202610.5010.5010.4310.44167,78110.34
2/04/202610.4610.4610.4210.43308,09110.33
2/03/202610.3710.4310.3610.42143,71710.32
2/02/202610.3010.4110.3010.39313,05610.29
1/30/202610.2310.3810.2110.37129,20210.27
1/29/202610.2310.2710.1910.26112,09710.16
1/28/202610.2110.2510.2010.25111,10210.15
1/27/202610.2510.2610.2010.2384,74210.13
1/26/202610.2610.2710.2110.2393,77710.13
1/23/202610.2110.2510.2010.24163,90510.14
1/22/202610.1710.2310.1010.22215,98310.12
1/21/202610.1310.1710.1010.15143,29010.06
1/20/202610.1110.1210.0510.10126,32810.01
1/16/202610.1610.1810.0710.18381,17210.09
1/15/202610.2110.2510.1610.16142,81010.07
1/14/202610.2910.3010.2410.27137,28010.08
1/13/202610.2510.3110.2110.26180,29210.07
1/12/202610.2510.2510.2010.23146,64710.04
1/09/202610.2510.2610.2010.2397,96210.04
1/08/202610.2210.2310.1810.21105,83710.02
1/07/202610.2010.2410.1810.20153,84910.01
1/06/202610.1710.2310.1710.19169,31310.00
1/05/202610.1610.2110.1610.18312,3439.99
1/02/202610.1810.2410.1510.18165,6549.99
12/31/202510.2510.2510.1810.18296,2679.99
12/30/202510.2210.3110.2010.23287,22010.04
12/29/202510.2510.3310.2110.24186,06710.05
12/26/202510.2210.3310.2210.27179,67610.08
12/24/202510.1610.2610.1610.2553,43410.06
12/23/202510.2310.2510.1910.19122,28410.00
12/22/202510.2010.2610.1910.21156,92710.02
12/19/202510.1810.2410.1710.21239,65910.02
12/18/202510.2210.2410.1510.21225,95210.02
12/17/202510.2210.2210.1610.19214,39610.00
12/16/202510.1810.2510.1710.20217,99810.01
12/15/202510.2510.2810.2110.21226,20310.02
12/12/202510.3810.3810.2910.31199,27110.02
12/11/202510.3610.4310.3610.36157,80210.07
12/10/202510.4410.4610.3710.44172,54710.14
12/09/202510.4010.4710.3910.40146,23610.11
12/08/202510.4910.5210.3610.44174,62510.14
12/05/202510.5610.5610.4710.50176,21110.20
12/04/202510.5010.5910.5010.56102,13910.26
12/03/202510.4910.5410.4710.51138,75210.21
12/02/202510.5610.5810.4910.50255,40710.20
12/01/202510.6510.6910.5010.58140,84010.28