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

9.1400
-0.0400 (-0.44%)
NYSE · Last Trade: Oct 1st, 3:17 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/20269.159.259.159.1875,9139.18
9/29/20269.179.229.109.11182,9499.11
9/28/20269.349.379.179.17109,7629.17
9/25/20269.339.439.309.37218,6839.37
9/24/20269.409.409.279.2983,7219.29
9/23/20269.459.539.339.43169,9499.43
9/22/20269.469.519.449.4876,6379.48
9/21/20269.489.559.459.4854,7809.48
9/18/20269.539.559.469.4860,2439.48
9/17/20269.589.619.519.5276,7859.52
9/16/20269.659.729.529.5980,7839.59
9/15/20269.579.719.529.60121,4019.60
9/14/20269.729.729.679.6773,3139.58
9/11/20269.759.789.729.7264,7779.63
9/10/20269.759.819.729.7279,8749.63
9/09/20269.729.819.729.77168,9049.68
9/08/20269.719.809.699.72138,7679.63
9/04/20269.729.729.679.7137,4889.62
9/03/20269.679.759.649.7282,7119.63
9/02/20269.669.719.629.6765,8479.58
9/01/20269.689.719.629.66214,8379.57
8/31/20269.619.699.609.68130,3549.59
8/28/20269.669.709.669.70109,9909.61
8/27/20269.709.729.669.6671,7559.57
8/26/20269.709.709.669.6861,2549.59
8/25/20269.709.739.659.6994,9399.60
8/24/20269.729.799.629.66137,5659.57
8/21/20269.789.789.629.68116,0689.59
8/20/20269.829.839.739.7498,9179.65
8/19/20269.769.859.729.82155,3179.73
8/18/20269.739.759.699.74122,2599.65
8/17/20269.769.769.679.7491,7769.65
8/14/20269.799.849.729.7575,1829.66
8/13/20269.859.899.769.8775,2729.69
8/12/20269.839.879.809.83111,3089.65
8/11/20269.849.849.819.8347,5569.65
8/10/20269.839.849.799.8293,4759.64
8/07/20269.799.839.769.8151,5949.63
8/06/20269.789.799.749.77101,9949.59
8/05/20269.799.819.749.79113,1749.61
8/04/20269.809.899.749.76214,2979.58
8/03/20269.779.829.709.7797,2439.59
7/31/20269.729.749.659.70120,3159.52
7/30/20269.749.779.719.7260,6219.54
7/29/20269.739.759.709.7063,9659.52
7/28/20269.699.779.699.7799,7339.59
7/27/20269.719.759.689.72142,4409.54
7/24/20269.689.759.689.71133,7949.53
7/23/20269.789.849.689.69128,4839.51
7/22/20269.799.849.779.7786,8169.59
7/21/20269.829.869.789.82190,5059.64
7/20/20269.809.859.739.78140,2509.60
7/17/20269.779.819.759.77378,9309.59
7/16/20269.869.869.789.8189,1049.63
7/15/20269.919.919.809.8470,8429.66
7/14/20269.9510.049.889.96126,7399.69
7/13/202610.0010.039.899.92124,7209.65
7/10/202610.0410.049.989.9950,9319.72
7/09/202610.0110.019.9610.0094,2489.73
7/08/202610.0110.049.959.9755,3419.70
7/07/202610.0410.109.939.9794,4429.70
7/06/202610.0610.0710.0010.0581,6209.78
7/02/202610.1110.1110.0010.07129,6859.80
7/01/202610.1510.1510.0510.07150,5349.80