Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Nuveen Core Plus Impact Fund (NPCT)

Compare
9.96
-0.33
(-3.21%)
At close: April 7 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202510.0010.159.829.969.96339,100
Apr 4, 202510.6710.6710.2010.2910.29490,700
Apr 3, 202510.6910.7210.6310.6710.67393,100
Apr 2, 202510.7210.7310.6410.6910.69152,500
Apr 1, 202510.7310.7410.6810.6910.69176,800
Mar 31, 202510.6810.7410.6410.6910.69174,900
Mar 28, 202510.6710.7610.6310.7110.71269,200
Mar 27, 202510.6410.6710.5610.6310.6386,300
Mar 26, 202510.6510.6810.6010.6410.64119,600
Mar 25, 202510.6910.6910.6510.6510.6590,800
Mar 24, 202510.7310.7310.6310.6610.66186,500
Mar 21, 202510.6710.7010.6110.7010.70146,100
Mar 20, 202510.7210.7210.6510.6910.69113,800
Mar 19, 202510.6810.7210.6410.6910.69142,000
Mar 18, 202510.6810.7210.6410.6810.68126,800
Mar 17, 202510.7510.7710.7010.7610.76124,300
Mar 14, 2025 0.12 Dividend
Mar 14, 202510.7710.8310.7310.7710.7797,000
Mar 13, 202510.9610.9610.7910.8410.72273,900
Mar 12, 202510.8510.9110.7910.9110.79160,700
Mar 11, 202510.7810.8310.7810.8310.71250,000
Mar 10, 202510.8410.8810.7610.7610.64128,600
Mar 7, 202510.8210.9010.7910.8410.72233,000
Mar 6, 202510.8910.9010.8110.8410.72168,200
Mar 5, 202510.9610.9710.8710.8910.77218,400
Mar 4, 202511.1311.1310.9210.9610.84274,600
Mar 3, 202511.1411.1411.0611.1311.01233,600
Feb 28, 202510.8911.1010.8911.0810.96370,900
Feb 27, 202510.9210.9410.8610.8910.7771,900
Feb 26, 202510.9410.9410.9010.9210.8086,000
Feb 25, 202510.9010.9510.8910.9210.80102,900
Feb 24, 202510.9010.9010.8310.8710.7591,400
Feb 21, 202510.8410.8610.8110.8510.73123,000
Feb 20, 202510.8510.8510.7710.8010.6893,900
Feb 19, 202510.8210.8210.7610.7910.6797,600
Feb 18, 202510.8410.8510.7710.8010.68117,200
Feb 14, 2025 0.12 Dividend
Feb 14, 202510.8410.8610.7810.7810.6684,000
Feb 13, 202510.9310.9710.8610.8910.65117,000
Feb 12, 202510.8710.8910.8310.8610.62116,300
Feb 11, 202510.9210.9310.8710.9110.67108,300
Feb 10, 202510.9710.9710.8910.9010.66103,200
Feb 7, 202510.9110.9210.8710.9110.67107,300
Feb 6, 202510.9310.9410.8810.9410.70144,100
Feb 5, 202510.8310.8910.8110.8910.65122,000
Feb 4, 202510.7910.8410.7610.7610.53157,300
Feb 3, 202510.7210.7710.6910.7610.53154,500
Jan 31, 202510.7010.7710.7010.7410.51189,500
Jan 30, 202510.6410.7110.6410.6810.45145,000
Jan 29, 202510.7310.7410.6410.6810.45161,100
Jan 28, 202510.7110.7710.7010.7510.52265,900
Jan 27, 202510.7410.7710.6810.7610.53160,200
Jan 24, 202510.6010.7110.5310.7110.48253,100
Jan 23, 202510.5610.5810.5410.5810.35123,900
Jan 22, 202510.6310.6310.5710.6010.37146,800
Jan 21, 202510.5710.6410.5510.6410.41207,400
Jan 17, 202510.5110.5610.5110.5310.30300,700
Jan 16, 202510.4710.5010.4210.4910.26131,800
Jan 15, 2025 0.12 Dividend
Jan 15, 202510.4310.5010.3910.4410.21164,900
Jan 14, 202510.5010.5210.4310.4410.10135,600
Jan 13, 202510.4910.5110.4010.4810.13210,700
Jan 10, 202510.5810.5810.4610.5010.15174,600
Jan 8, 202510.6010.6310.5010.5610.21225,200
Jan 7, 202510.6310.6410.5010.5510.20126,000
Jan 6, 202510.7610.7610.5510.5910.24282,800
Jan 3, 202510.7310.7310.6110.6610.31112,800
Jan 2, 202510.5710.6910.5210.6110.26270,600
Dec 31, 202410.5510.5810.4510.5110.16172,300
Dec 30, 202410.4610.5710.4510.4910.14210,800
Dec 27, 202410.5410.6210.4510.4810.13234,000
Dec 26, 202410.6010.6410.5610.5910.24154,000
Dec 24, 202410.6010.6210.5610.6010.25125,200
Dec 23, 202410.6210.7710.5210.5710.22297,200
Dec 20, 202410.5210.6610.5210.6210.27209,500
Dec 19, 202410.7010.7110.5210.5510.20201,100
Dec 18, 202410.8510.9210.6010.6410.29200,500
Dec 17, 202410.9811.0610.8210.8910.53237,800
Dec 16, 202411.1811.1810.9211.0310.67218,800
Dec 13, 2024 0.12 Dividend
Dec 13, 202411.1911.1911.0211.0810.72260,800
Dec 12, 202411.3711.3711.2511.2810.7985,700
Dec 11, 202411.3511.3711.3011.3210.83174,800
Dec 10, 202411.3511.3511.2511.3110.82131,400
Dec 9, 202411.3411.3511.3111.3510.86131,700
Dec 6, 202411.3111.3911.2611.3410.85121,700
Dec 5, 202411.3211.3811.2811.3110.82146,500
Dec 4, 202411.3511.4411.3111.3510.86145,200
Dec 3, 202411.3711.4511.3711.3810.89195,200
Dec 2, 202411.3511.3911.3111.3710.88175,500
Nov 29, 202411.3111.3611.2711.3610.87187,100
Nov 27, 202411.2911.3511.2411.3110.82175,200
Nov 26, 202411.4611.4611.1811.3110.82163,900
Nov 25, 202411.3711.3811.2611.3310.84217,700
Nov 22, 202411.1311.2911.1011.2610.77357,500
Nov 21, 202411.0611.1111.0411.0810.60128,400
Nov 20, 202411.0611.1011.0511.0510.5797,300
Nov 19, 202411.1111.1411.0511.1010.62142,300
Nov 18, 202411.0411.1411.0411.1310.65109,700
Nov 15, 2024 0.12 Dividend
Nov 15, 202411.1711.1711.0211.0410.56100,400
Nov 14, 202411.2511.3311.1711.1910.59150,900
Nov 13, 202411.3511.3811.1311.2210.62167,400
Nov 12, 202411.4411.4711.2711.3110.71114,800
Nov 11, 202411.6111.6111.4311.4310.82164,900
Nov 8, 202411.4611.5211.3911.5110.90151,100
Nov 7, 202411.2911.4211.2711.3710.76179,800
Nov 6, 202411.4211.5011.2111.2910.69183,700
Nov 5, 202411.3211.3211.2811.3110.7170,700
Nov 4, 202411.4011.4311.2711.3110.7184,200
Nov 1, 202411.3311.4411.2711.3310.7370,600
Oct 31, 202411.2311.3211.1411.2710.67114,900
Oct 30, 202411.1411.2311.0511.1810.5892,000
Oct 29, 202411.2111.2511.0911.1110.52124,500
Oct 28, 202411.2911.3611.2411.2810.68192,700
Oct 25, 202411.2711.3311.2511.2710.67148,500
Oct 24, 202411.2211.2811.2011.2410.6475,100
Oct 23, 202411.2711.3211.1711.2210.62112,300
Oct 22, 202411.3511.3911.2811.3410.74151,800
Oct 21, 202411.5511.5511.2811.3810.77170,800
Oct 18, 202411.5211.5311.4711.5010.89116,100
Oct 17, 202411.5911.6211.4811.4910.8868,800
Oct 16, 202411.5311.5511.4911.5210.91141,900
Oct 15, 2024 0.12 Dividend
Oct 15, 202411.6711.7211.4611.4810.87184,600
Oct 14, 202411.8411.8411.6511.7010.96160,600
Oct 11, 202411.6811.7211.6511.7210.9896,900
Oct 10, 202411.7411.7511.6111.6510.9290,000
Oct 9, 202411.6811.7111.6011.6810.9498,400
Oct 8, 202411.7911.8311.6211.6410.91116,600
Oct 7, 202411.8211.9011.6411.7110.97140,600
Oct 4, 202411.8211.8211.7711.7911.05137,600
Oct 3, 202411.7511.8511.7511.7811.0456,300
Oct 2, 202411.8311.8311.7411.7911.05113,700
Oct 1, 202411.9711.9711.7911.8011.06126,700
Sep 30, 202411.8811.8811.8211.8511.10112,200
Sep 27, 202411.7811.8711.7811.8311.0974,500
Sep 26, 202411.7611.8011.6711.7010.96154,700
Sep 25, 202411.7411.7811.6811.7110.97109,200
Sep 24, 202411.7511.7811.6511.7310.99154,900
Sep 23, 202411.7211.7411.6911.7210.98134,300
Sep 20, 202411.6211.6711.5611.6710.9482,100
Sep 19, 202411.7011.7011.5711.5910.86141,800
Sep 18, 202411.7011.7011.6711.6810.9477,700
Sep 17, 202411.7111.7111.6311.6510.9258,400
Sep 16, 202411.7311.7311.6311.6610.93115,100
Sep 13, 2024 0.12 Dividend
Sep 13, 202411.7411.7411.6311.6710.94117,000
Sep 12, 202411.7011.7011.6411.6910.84225,100
Sep 11, 202411.6211.6711.6011.6310.79111,600
Sep 10, 202411.5811.6411.5811.5910.75134,100
Sep 9, 202411.6011.6211.5511.5810.74132,700
Sep 6, 202411.5911.6311.5811.6010.7673,700
Sep 5, 202411.5311.6011.5311.5910.7583,900
Sep 4, 202411.5411.5611.4511.5310.69111,900
Sep 3, 202411.5611.5811.4811.5210.69151,700
Aug 30, 202411.5611.5911.5011.5410.70127,500
Aug 29, 202411.4711.5811.4711.5410.70131,300
Aug 28, 202411.5711.5811.4611.5010.67102,500
Aug 27, 202411.5511.5811.4911.5310.69118,100
Aug 26, 202411.5511.5511.4711.5210.69190,800
Aug 23, 202411.5011.5411.4211.4910.66103,600
Aug 22, 202411.5011.5411.4111.4310.60133,700
Aug 21, 202411.5011.5011.4611.4810.6599,200
Aug 20, 202411.4311.4511.3711.4210.59146,500
Aug 19, 202411.3811.4111.3611.4010.5799,300
Aug 16, 202411.3211.4011.3211.3810.5657,300
Aug 15, 2024 0.12 Dividend
Aug 15, 202411.3111.4611.3111.3710.55117,500
Aug 14, 202411.4711.4811.4011.4810.5484,000
Aug 13, 202411.4711.4711.3811.4210.48183,400
Aug 12, 202411.4611.4611.4011.4210.48194,500
Aug 9, 202411.4911.5211.4311.4410.50171,400
Aug 8, 202411.5311.5311.4611.4710.53115,100
Aug 7, 202411.5511.6111.4611.4910.55117,400
Aug 6, 202411.4711.4811.4211.4710.53170,200
Aug 5, 202411.4711.5711.4211.4210.48297,900
Aug 2, 202411.6511.6511.5111.6110.66156,700
Aug 1, 202411.6511.6711.5611.5710.62287,500
Jul 31, 202411.5911.6211.5511.5810.63256,400
Jul 30, 202411.6011.6111.4811.5010.56179,700
Jul 29, 202411.5711.5711.4811.5210.57445,400
Jul 26, 202411.3911.5711.3111.4810.54701,000
Jul 25, 202411.1711.2611.1011.2210.30145,200
Jul 24, 202411.2311.2611.1011.1510.2398,800
Jul 23, 202411.2411.2611.1111.1510.23102,100
Jul 22, 202411.2311.2711.1111.2210.3080,000
Jul 19, 202411.3011.3011.0111.1710.251,022,100
Jul 18, 202411.3111.3211.1511.2110.29174,800
Jul 17, 202411.3111.3211.1811.3210.39167,000
Jul 16, 202411.3511.3711.2511.3110.38242,100
Jul 15, 2024 0.12 Dividend
Jul 15, 202411.1911.3611.0811.3210.39176,500
Jul 12, 202411.2511.3111.1511.2710.2446,800
Jul 11, 202411.2011.2811.1111.2010.17118,700
Jul 10, 202411.1111.1111.0511.1110.0981,700
Jul 9, 202411.1011.1111.0011.0510.0473,700
Jul 8, 202411.0911.1411.0011.0410.03109,500
Jul 5, 202411.0011.0710.9711.0310.0278,000
Jul 3, 202410.8910.9510.8410.959.9417,600
Jul 2, 202410.9510.9910.8010.849.8567,700
Jul 1, 202410.9611.0110.8210.939.9382,300
Jun 28, 202410.8410.9710.7810.889.8883,100
Jun 27, 202410.8610.9110.7610.789.7979,400
Jun 26, 202410.8310.9510.8010.829.8364,400
Jun 25, 202410.8610.9210.7810.869.8650,700
Jun 24, 202410.9610.9810.8110.839.8431,400
Jun 21, 202410.9111.0210.8110.889.8892,600
Jun 20, 202410.9411.0410.8010.859.85115,400
Jun 18, 202411.0411.1110.9510.989.9758,200
Jun 17, 202410.8711.0810.8511.0110.0088,500
Jun 14, 2024 0.12 Dividend
Jun 14, 202410.8611.0210.8110.979.9678,100
Jun 13, 202411.0711.0710.8611.019.8962,800
Jun 12, 202410.9911.0910.8610.989.86209,500
Jun 11, 202410.8010.9610.7010.929.81186,400
Jun 10, 202410.9110.9110.7010.769.67139,900
Jun 7, 202410.9010.9010.7510.819.71127,000
Jun 6, 202410.9610.9710.8210.969.8542,400
Jun 5, 202410.8310.9710.7810.959.8498,900
Jun 4, 202410.8510.9510.7910.859.75129,800
Jun 3, 202410.6510.7110.5810.689.59142,100
May 31, 202410.4610.5610.4510.509.43100,200
May 30, 202410.4510.5310.4010.469.4076,700
May 29, 202410.4510.4710.3810.409.34165,300
May 28, 202410.5610.5610.4510.489.42115,700
May 24, 202410.6010.6110.5110.559.4858,900
May 23, 202410.7010.7210.5710.599.5191,200
May 22, 202410.5710.7810.5710.679.59325,200
May 21, 202410.5410.6110.5210.569.4996,000
May 20, 202410.5310.5310.4810.519.4449,900
May 17, 202410.5510.5510.4710.489.4237,700
May 16, 202410.5210.5510.4910.519.4496,300
May 15, 202410.4610.5410.4510.519.44105,200
May 14, 2024 0.09 Dividend
May 14, 202410.4110.4310.3510.379.3253,800
May 13, 202410.4710.4810.4410.459.3129,900
May 10, 202410.4110.4410.3810.419.2742,500
May 9, 202410.3710.4410.3710.429.2861,400
May 8, 202410.3910.4010.3410.379.2351,800
May 7, 202410.3710.4010.3710.399.2541,100
May 6, 202410.3110.3510.3010.349.21165,600
May 3, 202410.2910.3210.2710.299.1667,400
May 2, 202410.1410.2410.1310.209.0839,200
May 1, 202410.1410.1810.1110.179.0629,800
Apr 30, 202410.0510.1110.0410.098.9943,900
Apr 29, 202410.0410.1210.0410.129.0147,700
Apr 26, 202410.0310.0910.0310.038.9421,800
Apr 25, 202410.0410.049.9810.038.93135,500
Apr 24, 202410.0310.0810.0310.068.9628,100
Apr 23, 202410.0710.0910.0410.058.9542,900
Apr 22, 202410.0010.079.9810.078.9728,100
Apr 19, 20249.979.989.959.958.8660,700
Apr 18, 20249.9910.029.959.978.8883,500
Apr 17, 20249.979.989.929.988.8845,700
Apr 16, 20249.949.949.869.918.8279,800
Apr 15, 202410.0710.089.929.938.8455,800
Apr 12, 2024 0.09 Dividend
Apr 12, 202410.1610.1610.0410.058.9550,400
Apr 11, 202410.3110.3110.1610.229.0274,400
Apr 10, 202410.2910.2910.2310.269.0577,500
Apr 9, 202410.3310.3310.3010.329.1162,500
Apr 8, 202410.2710.3210.2710.309.0922,700

Related Tickers

JRI Nuveen Real Asset Income and Growth Fund
11.26
-5.85%
 
ASG Liberty All-Star Growth Fund, Inc.
4.4100
-1.12%
 
RMM Rivernorth Managed Duration Municipal Income Fund Inc.
13.40
-3.53%
 
PAXS PIMCO Access Income Fund
14.15
-5.60%
 
NFJ Virtus Dividend, Interest & Premium Strategy Fund
10.66
-3.35%
 
PTA Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund
17.86
-3.82%
 
NRO Neuberger Berman Real Estate Securities Income Fund Inc.
2.8700
-5.28%
 
HIO Western Asset High Income Opportunity Fund Inc.
3.5500
-1.39%
 
BGY BlackRock Enhanced International Dividend Trust
4.9300
-4.09%
 
NIE Virtus Equity & Convertible Income Fund
19.51
-2.50%