Nuveen Core Plus Impact Fund (NPCT)

Exchange: NYSE

$18.38 ($0.00) 0.00%

Data as of Dec. 2, 2021

Dec. 2, 2021
Nuveen Core Plus Impact Fund - Daily Information
Click for more stock information on Nuveen Core Plus Impact Fund.
Daily Information Data
Date Dec. 2, 2021
Open $18.44
Previous Close $18.38
High $18.49
Low $18.18
Adjusted Open $18.44
Previous Adjusted Close $18.38
Adjusted High $18.49
Adjusted Low $18.18

About Nuveen Core Plus Impact Fund (NPCT)

Nuveen Core Plus Impact Fund

Historical Stock Data for Nuveen Core Plus Impact Fund (NPCT)
Date Open High Low Close Adj.Close Volume
2021-11-16 $18.44 $18.49 $18.18 $18.38 $18.38 142,154
2021-11-15 $18.53 $18.53 $17.83 $18.38 $18.38 166,104
2021-11-12 $18.55 $18.55 $18.38 $18.46 $18.46 63,923
2021-11-11 $18.76 $18.76 $18.51 $18.64 $18.54 131,132
2021-11-10 $18.65 $18.74 $18.65 $18.69 $18.59 83,298
2021-11-09 $18.66 $18.82 $18.60 $18.65 $18.55 71,451
2021-11-08 $18.65 $18.82 $18.60 $18.65 $18.55 94,035
2021-11-05 $18.60 $18.75 $18.50 $18.62 $18.52 83,927
2021-11-04 $18.64 $18.70 $18.53 $18.59 $18.49 80,597
2021-11-03 $18.80 $18.84 $18.60 $18.62 $18.52 68,575
2021-11-02 $18.68 $18.80 $18.54 $18.80 $18.70 90,967
2021-11-01 $18.47 $18.72 $18.42 $18.63 $18.53 66,695
2021-10-29 $18.34 $18.54 $18.26 $18.51 $18.41 126,170
2021-10-28 $18.20 $18.39 $18.19 $18.35 $18.25 167,732
2021-10-27 $18.27 $18.37 $18.16 $18.17 $18.07 181,214
2021-10-26 $18.29 $18.30 $18.09 $18.21 $18.11 141,716
2021-10-25 $18.28 $18.34 $18.21 $18.24 $18.14 85,638
2021-10-22 $18.39 $18.48 $18.25 $18.33 $18.23 112,649
2021-10-21 $18.62 $18.62 $18.21 $18.39 $18.29 130,496
2021-10-20 $18.69 $18.77 $18.42 $18.58 $18.48 64,625
2021-10-19 $18.59 $18.82 $18.57 $18.74 $18.64 89,639
2021-10-18 $18.54 $18.70 $18.48 $18.57 $18.47 72,210
2021-10-15 $18.68 $18.82 $18.60 $18.62 $18.52 60,618
2021-10-14 $18.65 $18.81 $18.57 $18.62 $18.52 61,131
2021-10-13 $18.81 $18.84 $18.62 $18.63 $18.42 38,457
2021-10-12 $19.05 $19.05 $18.57 $18.75 $18.54 61,684
2021-10-11 $18.96 $19.06 $18.93 $18.95 $18.74 14,115
2021-10-08 $19.08 $19.08 $18.96 $19.00 $18.79 24,524
2021-10-07 $19.21 $19.35 $19.01 $19.04 $18.83 66,546
2021-10-06 $19.11 $19.38 $19.06 $19.38 $19.17 75,427
2021-10-05 $19.22 $19.48 $19.16 $19.22 $19.01 46,611
2021-10-04 $19.34 $19.38 $19.08 $19.28 $19.07 23,103
2021-10-01 $19.35 $19.35 $19.17 $19.18 $18.97 156,422
2021-09-30 $18.91 $19.58 $18.80 $19.55 $19.33 551,811
2021-09-29 $19.20 $19.20 $18.88 $18.91 $18.70 104,442
2021-09-28 $19.19 $19.27 $18.88 $19.00 $18.79 109,576
2021-09-27 $19.57 $19.57 $19.11 $19.17 $18.96 103,217
2021-09-24 $19.55 $19.68 $19.42 $19.55 $19.33 80,384
2021-09-23 $19.47 $19.62 $19.38 $19.55 $19.33 115,372
2021-09-22 $19.26 $19.48 $19.21 $19.34 $19.13 69,977
2021-09-21 $19.25 $19.30 $19.19 $19.24 $19.03 75,224
2021-09-20 $19.20 $19.29 $19.17 $19.23 $19.02 49,592
2021-09-17 $19.46 $19.46 $19.25 $19.34 $19.13 19,702
2021-09-16 $19.23 $19.36 $19.17 $19.36 $19.15 93,712
2021-09-15 $19.24 $19.29 $19.15 $19.16 $18.95 22,829
2021-09-14 $19.34 $19.36 $19.08 $19.15 $18.94 54,299
2021-09-13 $19.59 $19.65 $19.33 $19.36 $19.04 67,049
2021-09-10 $19.58 $19.58 $19.39 $19.46 $19.14 30,616
2021-09-09 $19.48 $19.48 $19.37 $19.42 $19.10 22,309
2021-09-08 $19.41 $19.42 $19.35 $19.42 $19.10 45,846
2021-09-07 $19.50 $19.50 $19.35 $19.41 $19.09 18,242
2021-09-03 $19.42 $19.55 $19.39 $19.40 $19.08 18,696
2021-09-02 $19.41 $19.59 $19.41 $19.43 $19.11 31,348
2021-09-01 $19.72 $19.72 $19.39 $19.51 $19.19 38,869
2021-08-31 $19.44 $19.50 $19.35 $19.50 $19.18 40,664
2021-08-30 $19.35 $19.44 $19.30 $19.41 $19.09 39,851
2021-08-27 $19.45 $19.52 $19.10 $19.40 $19.08 104,618
2021-08-26 $19.70 $19.71 $19.41 $19.42 $19.10 18,455
2021-08-25 $19.65 $19.83 $19.46 $19.75 $19.43 53,522
2021-08-24 $19.47 $19.70 $19.47 $19.65 $19.33 20,832
2021-08-23 $19.64 $19.70 $19.44 $19.53 $19.21 39,085
2021-08-20 $19.44 $19.61 $19.42 $19.56 $19.24 11,667
2021-08-19 $19.66 $19.66 $19.39 $19.50 $19.18 20,940
2021-08-18 $19.45 $19.61 $19.39 $19.52 $19.20 20,412
2021-08-17 $19.56 $19.62 $19.41 $19.50 $19.18 39,157
2021-08-16 $19.66 $19.66 $19.46 $19.59 $19.27 12,363
2021-08-13 $19.55 $19.65 $19.50 $19.55 $19.23 20,095
2021-08-12 $19.68 $19.72 $19.50 $19.57 $19.25 30,589
2021-08-11 $19.70 $19.79 $19.67 $19.73 $19.31 36,413
2021-08-10 $19.78 $19.85 $19.68 $19.74 $19.32 47,109
2021-08-09 $19.86 $19.92 $19.57 $19.90 $19.47 21,084
2021-08-06 $19.79 $19.93 $19.79 $19.89 $19.46 20,791
2021-08-05 $19.86 $19.93 $19.79 $19.80 $19.38 22,417
2021-08-04 $19.85 $19.94 $19.79 $19.87 $19.44 58,676
2021-08-03 $20.05 $20.05 $19.85 $19.94 $19.51 26,878
2021-08-02 $19.95 $19.95 $19.81 $19.93 $19.50 20,600
2021-07-30 $19.77 $19.94 $19.77 $19.81 $19.38 33,235
2021-07-29 $19.89 $19.89 $19.67 $19.77 $19.35 43,221
2021-07-28 $19.90 $19.91 $19.66 $19.69 $19.27 46,297
2021-07-27 $19.80 $19.98 $19.14 $19.89 $19.46 50,619
2021-07-26 $20.10 $20.12 $19.69 $19.75 $19.33 51,521
2021-07-23 $20.00 $20.00 $19.86 $20.00 $19.57 21,941
2021-07-22 $19.86 $20.00 $19.79 $20.00 $19.57 43,594
2021-07-21 $19.89 $19.98 $19.68 $19.98 $19.55 22,321
2021-07-20 $19.85 $19.94 $19.80 $19.82 $19.39 18,696
2021-07-19 $19.51 $20.08 $19.51 $19.90 $19.47 9,759
2021-07-16 $20.00 $20.15 $19.93 $20.10 $19.67 754,690
2021-07-15 $20.00 $20.00 $19.85 $20.00 $19.57 25,520
2021-07-14 $19.94 $20.00 $19.77 $20.00 $19.57 103,446
2021-07-13 $19.99 $20.00 $19.88 $20.00 $19.47 124,094
2021-07-12 $19.59 $20.00 $19.59 $20.00 $19.47 178,335
2021-07-09 $19.54 $19.59 $19.50 $19.50 $18.98 27,459
2021-07-08 $19.40 $19.55 $19.40 $19.54 $19.02 17,767
2021-07-07 $19.51 $19.60 $19.51 $19.56 $19.04 26,843
2021-07-06 $19.44 $19.62 $19.44 $19.59 $19.07 27,003
2021-07-02 $19.34 $19.54 $19.32 $19.48 $18.96 73,666
2021-07-01 $19.46 $19.46 $19.28 $19.38 $18.87 45,340
2021-06-30 $19.40 $19.47 $19.32 $19.40 $18.89 47,755
2021-06-29 $19.24 $19.47 $19.21 $19.43 $18.92 59,657
2021-06-28 $19.10 $19.23 $19.10 $19.20 $18.69 86,745
2021-06-25 $19.18 $19.19 $19.08 $19.15 $18.64 104,266
2021-06-24 $19.06 $19.07 $19.01 $19.05 $18.55 80,771
2021-06-23 $19.09 $19.09 $19.00 $19.05 $18.55 80,909
2021-06-22 $19.25 $19.25 $18.71 $19.11 $18.60 129,536
2021-06-21 $19.17 $19.28 $19.14 $19.15 $18.64 39,109
2021-06-18 $19.25 $19.30 $19.14 $19.16 $18.65 18,060
2021-06-17 $19.31 $19.40 $19.28 $19.31 $18.80 44,468
2021-06-16 $19.41 $19.45 $19.36 $19.40 $18.89 32,475
2021-06-15 $19.57 $19.60 $19.43 $19.47 $18.95 40,152
2021-06-14 $19.57 $19.66 $19.41 $19.60 $19.08 53,806
2021-06-11 $19.65 $19.76 $19.56 $19.70 $19.08 74,994
2021-06-10 $19.65 $19.74 $19.55 $19.65 $19.03 64,077
2021-06-09 $19.80 $19.84 $19.70 $19.71 $19.09 223,603
2021-06-08 $19.80 $19.89 $19.78 $19.85 $19.22 133,878
2021-06-07 $19.94 $19.94 $19.82 $19.92 $19.29 47,214
2021-06-04 $19.83 $19.94 $19.76 $19.90 $19.27 40,404
2021-06-03 $19.79 $19.83 $19.69 $19.83 $19.20 42,802
2021-06-02 $19.82 $19.82 $19.65 $19.79 $19.17 56,330
2021-06-01 $19.73 $19.83 $19.63 $19.75 $19.13 53,169
2021-05-28 $19.80 $19.85 $19.63 $19.83 $19.20 247,301
2021-05-27 $19.47 $19.72 $19.46 $19.72 $19.10 113,837
2021-05-26 $19.30 $19.55 $19.23 $19.55 $18.93 107,587
2021-05-25 $19.30 $19.37 $19.22 $19.30 $18.69 34,679
2021-05-24 $19.45 $19.45 $19.28 $19.32 $18.71 89,533
2021-05-21 $19.31 $19.42 $19.26 $19.42 $18.81 46,115
2021-05-20 $19.20 $19.40 $19.20 $19.35 $18.74 91,172
2021-05-19 $19.18 $19.30 $19.10 $19.25 $18.64 75,292
2021-05-18 $19.29 $19.30 $19.17 $19.23 $18.62 63,191
2021-05-17 $19.28 $19.28 $19.15 $19.26 $18.65 33,212
2021-05-14 $19.15 $19.31 $19.11 $19.23 $18.62 42,935
2021-05-13 $19.12 $19.27 $19.11 $19.18 $18.57 55,116
2021-05-12 $19.13 $19.27 $18.98 $19.10 $18.50 110,491
2021-05-11 $19.27 $19.37 $19.09 $19.28 $18.67 103,733
2021-05-10 $19.47 $19.52 $19.30 $19.41 $18.80 117,960
2021-05-07 $19.36 $19.46 $19.30 $19.40 $18.79 141,006
2021-05-06 $19.28 $19.35 $18.90 $19.25 $18.64 269,637
2021-05-05 $19.66 $19.71 $19.24 $19.38 $18.77 210,800
2021-05-04 $20.00 $20.00 $19.16 $19.68 $19.06 1,047,948
2021-05-03 $20.01 $20.01 $20.00 $20.00 $19.37 704,742
2021-04-30 $20.01 $20.02 $20.00 $20.00 $19.37 347,166
2021-04-29 $20.01 $20.05 $20.00 $20.00 $19.37 1,117,765
2021-04-28 $20.00 $20.10 $20.00 $20.00 $19.37 3,910,675

Nuveen Core Plus Impact Fund (NPCT) News Headlines

Recent Nuveen Core Plus Impact Fund (NPCT) News
Time Published Title News Site