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

10.13
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 5:09 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202610.0510.1410.0510.13124,26710.13
6/29/20269.9610.069.9410.03144,18910.03
6/26/20269.929.989.899.90179,2549.90
6/25/20269.899.969.889.9187,3459.91
6/24/20269.879.959.869.8773,0349.87
6/23/20269.809.919.799.8556,9589.85
6/22/20269.939.959.809.8175,7679.81
6/18/20269.939.939.849.85115,4669.85
6/17/20269.889.939.869.8899,0079.88
6/16/20269.889.949.889.9290,7229.92
6/15/20269.909.979.869.89102,1549.89
6/12/202610.0010.009.959.9971,9289.90
6/11/20269.979.999.879.99119,7509.90
6/10/20269.909.949.859.9285,5849.83
6/09/20269.829.929.809.92128,8769.83
6/08/20269.909.959.829.82153,4879.73
6/05/20269.969.999.789.90185,9339.81
6/04/20269.879.979.879.97154,4619.88
6/03/202610.0010.079.879.91132,3989.82
6/02/202610.0510.139.9910.01101,4409.92
6/01/202610.1010.1010.0010.04136,2949.95
5/29/20260.0010.1710.0610.12101,57410.03
5/28/202610.0510.1010.0210.0886,0289.99
5/27/202610.0210.059.9910.0268,7539.93
5/26/20269.9810.049.929.99131,5649.90
5/22/20269.9610.069.909.94124,3999.85
5/21/20269.949.969.889.94112,1179.85
5/20/20269.919.969.869.94237,8109.85
5/19/202610.0310.049.849.88261,4449.79
5/18/202610.1910.1910.0210.08176,8459.99
5/15/202610.3210.3210.1510.19110,35110.10
5/14/202610.5010.5110.4110.43126,86210.24
5/13/202610.5110.5210.4110.47178,50810.28
5/12/202610.5110.5210.4010.52105,88310.33
5/11/202610.5010.5810.4610.48100,25010.29
5/08/202610.5310.6010.4910.5092,13910.31
5/07/202610.6010.6310.5010.53110,79210.34
5/06/202610.5510.6010.4610.5862,35410.39
5/05/202610.5210.5510.4210.52139,71910.33
5/04/202610.5110.5210.4510.5067,90710.31
5/01/202610.6110.6410.4410.56148,17410.37
4/30/202610.4110.5810.4110.58129,30910.39
4/29/202610.3710.4910.3410.41111,20810.22
4/28/202610.4510.4610.3710.40129,47910.21
4/27/202610.3310.4510.2510.3993,77610.20
4/24/202610.3810.3810.3210.38105,23710.19
4/23/202610.4610.5110.3210.35105,54410.16
4/22/202610.4810.4810.3610.40105,50510.21
4/21/202610.4910.5610.3810.4248,97310.23
4/20/202610.5310.5310.4010.4773,91510.28
4/17/202610.5510.5510.4510.5388,22110.34
4/16/202610.5010.5010.4110.4875,75410.29
4/15/202610.4910.5210.4010.4962,83710.30
4/14/202610.5010.5710.3710.56141,35710.27
4/13/202610.3210.4710.3110.4778,61410.18
4/10/202610.3410.3710.2710.3758,62910.08
4/09/202610.3510.3510.2110.2771,3119.99
4/08/202610.5010.5010.2710.30154,29810.02
4/07/202610.2110.2910.1910.25164,0079.97
4/06/202610.2010.2610.1810.26169,4019.98
4/02/202610.1610.2010.0810.17103,1099.89
4/01/202610.2910.3610.1210.18115,7719.90