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

9.0800
+0.0100 (0.11%)
NYSE · Last Trade: Nov 1st, 11:47 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/30/20269.069.099.049.08114,0569.08
10/29/20268.999.078.999.0787,3999.07
10/28/20268.998.998.958.9876,2328.98
10/27/20268.978.998.908.99104,8968.99
10/26/20268.948.988.928.9352,3978.93
10/23/20268.958.958.888.9596,4668.95
10/22/20268.968.978.938.93110,5748.93
10/21/20269.009.038.958.9668,8348.96
10/20/20268.969.048.968.9891,0568.98
10/19/20268.939.008.919.00155,5749.00
10/16/20268.918.978.878.97128,5508.97
10/15/20268.868.988.868.9183,8638.91
10/14/20268.988.988.868.91113,4278.82
10/13/20269.039.078.979.0070,2628.91
10/12/20269.029.069.029.0514,4738.96
10/09/20268.959.068.949.0677,7728.97
10/08/20268.999.118.898.99107,2158.90
10/07/20269.059.118.928.99102,0998.90
10/06/20269.019.139.009.12107,3029.03
10/05/20269.139.249.009.0586,5358.96
10/02/20269.209.339.129.15108,9229.06
10/01/20269.199.199.059.1890,8979.09
9/30/20269.159.259.159.1875,9139.09
9/29/20269.179.229.109.11182,9499.02
9/28/20269.349.379.179.17109,7629.08
9/25/20269.339.439.309.37218,6839.28
9/24/20269.409.409.279.2983,7219.20
9/23/20269.459.539.339.43169,9499.33
9/22/20269.469.519.449.4876,6379.38
9/21/20269.489.559.459.4854,7809.38
9/18/20269.539.559.469.4860,2439.38
9/17/20269.589.619.519.5276,7859.42
9/16/20269.659.729.529.5980,7839.49
9/15/20269.579.719.529.60121,4019.50
9/14/20269.729.729.679.6773,3139.48
9/11/20269.759.789.729.7264,7779.53
9/10/20269.759.819.729.7279,8749.53
9/09/20269.729.819.729.77168,9049.58
9/08/20269.719.809.699.72138,7679.53
9/04/20269.729.729.679.7137,4889.52
9/03/20269.679.759.649.7282,7119.53
9/02/20269.669.719.629.6765,8479.48
9/01/20269.689.719.629.66214,8379.47
8/31/20269.619.699.609.68130,3549.49
8/28/20269.669.709.669.70109,9909.51
8/27/20269.709.729.669.6671,7559.47
8/26/20269.709.709.669.6861,2549.49
8/25/20269.709.739.659.6994,9399.50
8/24/20269.729.799.629.66137,5659.47
8/21/20269.789.789.629.68116,0689.49
8/20/20269.829.839.739.7498,9179.55
8/19/20269.769.859.729.82155,3179.63
8/18/20269.739.759.699.74122,2599.55
8/17/20269.769.769.679.7491,7769.55
8/14/20269.799.849.729.7575,1829.56
8/13/20269.859.899.769.8775,2729.59
8/12/20269.839.879.809.83111,3089.55
8/11/20269.849.849.819.8347,5569.55
8/10/20269.839.849.799.8293,4759.54
8/07/20269.799.839.769.8151,5949.53
8/06/20269.789.799.749.77101,9949.49
8/05/20269.799.819.749.79113,1749.51
8/04/20269.809.899.749.76214,2979.48
8/03/20269.779.829.709.7797,2439.49