S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Nuveen Core Plus Impact Fund (NPCT)
Nuveen Core Plus Impact Fund (NPCT) Historical

NPCT Nuveen Core Plus Impact Fund

10.48

-0.0724 (-0.69%)

May 28 2024 - Closed

Delayed by 15 minutes

NPCT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 28 2024	10.48	-0.07	-0.69%	10.55	10.565	10.4533	105,097
May 24 2024	10.5524	-0.04	-0.36%	10.60	10.61	10.51	58,914
May 23 2024	10.59	-0.08	-0.75%	10.70	10.715	10.57	91,207
May 22 2024	10.67	0.11	1.03%	10.57	10.78	10.57	325,154
May 21 2024	10.561	0.05	0.49%	10.54	10.61	10.525	96,041
May 20 2024	10.51	0.03	0.29%	10.53	10.53	10.48	49,920
May 17 2024	10.48	-0.03	-0.29%	10.55	10.55	10.47	37,668
May 16 2024	10.51	0.00	0.05%	10.52	10.55	10.49	96,301
May 15 2024	10.505	0.14	1.30%	10.46	10.54	10.4457	105,165
May 14 2024	10.37	-0.08	-0.77%	10.41	10.43	10.35	53,787
May 13 2024	10.45	0.04	0.38%	10.47	10.4795	10.4401	29,867
May 10 2024	10.41	-0.01	-0.10%	10.41	10.4402	10.38	42,548
May 09 2024	10.42	0.05	0.48%	10.37	10.44	10.37	61,437
May 08 2024	10.37	-0.02	-0.14%	10.39	10.40	10.34	51,763
May 07 2024	10.385	0.04	0.44%	10.37	10.40	10.37	41,056
May 06 2024	10.34	0.05	0.49%	10.31	10.3494	10.2999	165,556
May 03 2024	10.29	0.09	0.88%	10.29	10.32	10.27	67,360
May 02 2024	10.20	0.03	0.29%	10.14	10.24	10.13	39,172
May 01 2024	10.17	0.08	0.79%	10.14	10.18	10.1144	29,805
Apr 30 2024	10.09	-0.03	-0.30%	10.05	10.11	10.0425	43,924
Apr 29 2024	10.12	0.08	0.85%	10.04	10.12	10.04	47,698
Apr 26 2024	10.035	0.01	0.05%	10.03	10.09	10.03	21,826
Apr 25 2024	10.03	-0.03	-0.30%	10.04	10.04	9.982	135,478
Apr 24 2024	10.06	0.01	0.10%	10.03	10.08	10.03	28,123
Apr 23 2024	10.05	-0.02	-0.20%	10.07	10.09	10.04	42,863
Apr 22 2024	10.07	0.12	1.21%	10.00	10.07	9.9815	28,099
Apr 19 2024	9.95	-0.02	-0.20%	9.97	9.98	9.95	60,662
Apr 18 2024	9.97	-0.01	-0.05%	9.99	10.02	9.95	83,549
Apr 17 2024	9.975	0.06	0.66%	9.97	9.98	9.919	45,723
Apr 16 2024	9.91	-0.02	-0.20%	9.94	9.94	9.86	79,777
Apr 15 2024	9.93	-0.12	-1.19%	10.07	10.08	9.92	55,797
Apr 12 2024	10.05	-0.17	-1.66%	10.16	10.16	10.04	50,425
Apr 11 2024	10.22	-0.04	-0.39%	10.31	10.31	10.16	74,400
Apr 10 2024	10.26	-0.06	-0.58%	10.29	10.29	10.2345	77,539
Apr 09 2024	10.32	0.02	0.19%	10.33	10.33	10.2999	62,549
Apr 08 2024	10.30	-0.01	-0.10%	10.27	10.3167	10.27	22,656
Apr 05 2024	10.31	-0.03	-0.29%	10.32	10.3425	10.31	53,656
Apr 04 2024	10.34	0.01	0.10%	10.35	10.3699	10.3301	50,948
Apr 03 2024	10.33	0.01	0.10%	10.28	10.3601	10.28	104,256
Apr 02 2024	10.32	0.02	0.19%	10.29	10.325	10.2201	97,955
Apr 01 2024	10.30	-0.05	-0.48%	10.37	10.3799	10.28	121,049
Mar 28 2024	10.35	-0.04	-0.38%	10.40	10.40	10.35	107,294
Mar 27 2024	10.39	0.09	0.87%	10.32	10.40	10.32	153,388
Mar 26 2024	10.30	-0.01	-0.10%	10.34	10.34	10.29	142,650
Mar 25 2024	10.31	0.02	0.19%	10.25	10.35	10.25	142,877
Mar 22 2024	10.29	-0.11	-1.06%	10.39	10.435	10.26	481,683
Mar 21 2024	10.40	0.03	0.29%	10.36	10.41	10.36	68,291
Mar 20 2024	10.37	0.09	0.88%	10.35	10.38	10.32	78,720
Mar 19 2024	10.28	0.06	0.59%	10.22	10.31	10.22	71,629
Mar 18 2024	10.22	0.00	0.00%	10.22	10.24	10.2108	77,021
Mar 15 2024	10.22	0.03	0.29%	10.21	10.32	10.19	44,770
Mar 14 2024	10.19	-0.20	-1.92%	10.30	10.30	10.155	61,059
Mar 13 2024	10.39	0.03	0.29%	10.41	10.41	10.36	47,951
Mar 12 2024	10.36	0.00	0.00%	10.41	10.41	10.33	108,572
Mar 11 2024	10.36	0.04	0.39%	10.33	10.3699	10.33	41,118
Mar 08 2024	10.32	0.01	0.10%	10.33	10.35	10.29	231,784
Mar 07 2024	10.31	0.04	0.39%	10.30	10.35	10.29	172,866
Mar 06 2024	10.27	0.03	0.29%	10.25	10.29	10.25	136,556
Mar 05 2024	10.24	-0.03	-0.29%	10.27	10.33	10.22	187,910
Mar 04 2024	10.27	-0.08	-0.77%	10.35	10.35	10.26	69,483
Mar 01 2024	10.35	0.05	0.49%	10.31	10.41	10.31	102,159
Feb 29 2024	10.30	0.06	0.59%	10.27	10.30	10.26	54,794

Nuveen Core Plus Impact

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions