Nuveen Core Plus Impact Fund (NPCT)
NYSE: NPCT · Real-Time Price · USD
10.40
+0.01 (0.10%)
Apr 28, 2026, 4:00 PM EDT - Market closed
NPCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.45 | 10.46 | 10.37 | 10.40 | - | 0.10% | 122,616 |
| Apr 27, 2026 | 10.33 | 10.45 | 10.25 | 10.39 | 10.39 | 0.10% | 93,775 |
| Apr 24, 2026 | 10.38 | 10.38 | 10.32 | 10.38 | 10.38 | 0.29% | 105,237 |
| Apr 23, 2026 | 10.46 | 10.51 | 10.32 | 10.35 | 10.35 | -0.48% | 105,544 |
| Apr 22, 2026 | 10.48 | 10.48 | 10.36 | 10.40 | 10.40 | -0.19% | 105,505 |
| Apr 21, 2026 | 10.49 | 10.56 | 10.38 | 10.42 | 10.42 | -0.48% | 48,972 |
| Apr 20, 2026 | 10.53 | 10.53 | 10.40 | 10.47 | 10.47 | -0.57% | 73,914 |
| Apr 17, 2026 | 10.55 | 10.55 | 10.45 | 10.53 | 10.53 | 0.48% | 88,221 |
| Apr 16, 2026 | 10.50 | 10.50 | 10.41 | 10.48 | 10.48 | -0.10% | 75,754 |
| Apr 15, 2026 | 10.49 | 10.52 | 10.40 | 10.49 | 10.49 | -0.66% | 62,837 |
| Apr 14, 2026 | 10.50 | 10.57 | 10.37 | 10.56 | 10.46 | 0.86% | 141,357 |
| Apr 13, 2026 | 10.32 | 10.47 | 10.31 | 10.47 | 10.37 | 0.96% | 78,613 |
| Apr 10, 2026 | 10.34 | 10.37 | 10.27 | 10.37 | 10.27 | 0.97% | 58,628 |
| Apr 9, 2026 | 10.35 | 10.35 | 10.21 | 10.27 | 10.17 | -0.29% | 71,310 |
| Apr 8, 2026 | 10.50 | 10.50 | 10.27 | 10.30 | 10.20 | 0.49% | 154,298 |
| Apr 7, 2026 | 10.21 | 10.29 | 10.19 | 10.25 | 10.15 | -0.10% | 164,007 |
| Apr 6, 2026 | 10.20 | 10.26 | 10.18 | 10.26 | 10.16 | 0.88% | 169,401 |
| Apr 2, 2026 | 10.16 | 10.20 | 10.08 | 10.17 | 10.07 | -0.10% | 103,108 |
| Apr 1, 2026 | 10.29 | 10.36 | 10.12 | 10.18 | 10.08 | -0.10% | 115,770 |
| Mar 31, 2026 | 9.88 | 10.21 | 9.88 | 10.19 | 10.09 | 3.35% | 142,783 |
| Mar 30, 2026 | 9.85 | 9.99 | 9.80 | 9.86 | 9.77 | 0.20% | 84,542 |
| Mar 27, 2026 | 9.94 | 9.99 | 9.81 | 9.84 | 9.75 | -0.81% | 155,713 |
| Mar 26, 2026 | 10.03 | 10.04 | 9.90 | 9.92 | 9.83 | -1.29% | 95,023 |
| Mar 25, 2026 | 10.00 | 10.05 | 10.00 | 10.05 | 9.96 | 1.11% | 97,561 |
| Mar 24, 2026 | 9.95 | 10.01 | 9.88 | 9.94 | 9.85 | -0.80% | 115,680 |
| Mar 23, 2026 | 10.04 | 10.11 | 9.97 | 10.02 | 9.93 | 0.20% | 95,764 |
| Mar 20, 2026 | 10.11 | 10.11 | 9.97 | 10.00 | 9.91 | -1.48% | 116,012 |
| Mar 19, 2026 | 10.16 | 10.16 | 10.10 | 10.15 | 10.05 | -0.10% | 56,654 |
| Mar 18, 2026 | 10.23 | 10.23 | 10.15 | 10.16 | 10.06 | -0.49% | 144,210 |
| Mar 17, 2026 | 10.21 | 10.22 | 10.16 | 10.21 | 10.11 | 0.69% | 88,250 |
| Mar 16, 2026 | 10.16 | 10.26 | 9.96 | 10.14 | 10.04 | 0.10% | 277,150 |
| Mar 13, 2026 | 10.23 | 10.23 | 10.11 | 10.13 | 10.04 | -0.49% | 383,994 |
| Mar 12, 2026 | 10.12 | 10.20 | 10.08 | 10.18 | 9.99 | 0.59% | 262,336 |
| Mar 11, 2026 | 10.17 | 10.25 | 10.10 | 10.12 | 9.93 | -1.36% | 196,960 |
| Mar 10, 2026 | 10.26 | 10.27 | 10.14 | 10.26 | 10.06 | - | 110,884 |
| Mar 9, 2026 | 10.36 | 10.36 | 10.11 | 10.26 | 10.06 | -0.48% | 130,515 |
| Mar 6, 2026 | 10.38 | 10.42 | 10.27 | 10.31 | 10.11 | -0.87% | 116,491 |
| Mar 5, 2026 | 10.54 | 10.54 | 10.40 | 10.40 | 10.20 | -1.05% | 76,073 |
| Mar 4, 2026 | 10.57 | 10.62 | 10.43 | 10.51 | 10.31 | -0.28% | 250,518 |
| Mar 3, 2026 | 10.55 | 10.56 | 10.52 | 10.54 | 10.34 | -0.80% | 71,714 |
| Mar 2, 2026 | 10.63 | 10.65 | 10.44 | 10.63 | 10.42 | -0.05% | 150,093 |
| Feb 27, 2026 | 10.59 | 10.65 | 10.58 | 10.63 | 10.43 | 0.28% | 138,910 |
| Feb 26, 2026 | 10.62 | 10.65 | 10.58 | 10.60 | 10.40 | 0.09% | 68,201 |
| Feb 25, 2026 | 10.57 | 10.64 | 10.56 | 10.59 | 10.39 | - | 105,651 |
| Feb 24, 2026 | 10.61 | 10.61 | 10.51 | 10.59 | 10.39 | -0.19% | 76,719 |
| Feb 23, 2026 | 10.63 | 10.63 | 10.55 | 10.61 | 10.41 | -0.19% | 141,504 |
| Feb 20, 2026 | 10.65 | 10.65 | 10.57 | 10.63 | 10.43 | -0.28% | 108,460 |
| Feb 19, 2026 | 10.72 | 10.72 | 10.64 | 10.66 | 10.46 | 0.09% | 126,885 |
| Feb 18, 2026 | 10.65 | 10.66 | 10.64 | 10.65 | 10.45 | 0.19% | 135,194 |
| Feb 17, 2026 | 10.61 | 10.63 | 10.56 | 10.63 | 10.43 | 0.47% | 173,010 |
| Feb 13, 2026 | 10.51 | 10.59 | 10.51 | 10.58 | 10.38 | -0.28% | 113,511 |
| Feb 12, 2026 | 10.60 | 10.62 | 10.55 | 10.61 | 10.31 | 0.47% | 157,476 |
| Feb 11, 2026 | 10.58 | 10.61 | 10.54 | 10.56 | 10.26 | 0.09% | 126,381 |
| Feb 10, 2026 | 10.51 | 10.55 | 10.49 | 10.55 | 10.25 | 0.76% | 120,601 |
| Feb 9, 2026 | 10.49 | 10.51 | 10.44 | 10.47 | 10.18 | 0.10% | 104,209 |
| Feb 6, 2026 | 10.44 | 10.50 | 10.43 | 10.46 | 10.17 | 0.19% | 129,587 |
| Feb 5, 2026 | 10.50 | 10.50 | 10.43 | 10.44 | 10.15 | 0.10% | 167,781 |
| Feb 4, 2026 | 10.46 | 10.46 | 10.42 | 10.43 | 10.14 | 0.10% | 308,091 |
| Feb 3, 2026 | 10.37 | 10.43 | 10.36 | 10.42 | 10.13 | 0.29% | 143,717 |
| Feb 2, 2026 | 10.30 | 10.41 | 10.30 | 10.39 | 10.10 | 0.19% | 313,056 |
| Jan 30, 2026 | 10.23 | 10.38 | 10.21 | 10.37 | 10.08 | 1.07% | 129,202 |
| Jan 29, 2026 | 10.23 | 10.27 | 10.19 | 10.26 | 9.97 | 0.10% | 112,197 |
| Jan 28, 2026 | 10.21 | 10.25 | 10.20 | 10.25 | 9.96 | 0.20% | 111,102 |
| Jan 27, 2026 | 10.25 | 10.26 | 10.20 | 10.23 | 9.94 | - | 84,742 |
| Jan 26, 2026 | 10.26 | 10.27 | 10.21 | 10.23 | 9.94 | -0.10% | 93,777 |
| Jan 23, 2026 | 10.21 | 10.25 | 10.20 | 10.24 | 9.95 | 0.20% | 163,905 |
| Jan 22, 2026 | 10.17 | 10.23 | 10.10 | 10.22 | 9.93 | 0.69% | 216,616 |
| Jan 21, 2026 | 10.13 | 10.17 | 10.10 | 10.15 | 9.86 | 0.50% | 143,290 |
| Jan 20, 2026 | 10.11 | 10.12 | 10.05 | 10.10 | 9.82 | -0.79% | 126,328 |
| Jan 16, 2026 | 10.16 | 10.18 | 10.07 | 10.18 | 9.89 | 0.20% | 381,172 |
| Jan 15, 2026 | 10.21 | 10.25 | 10.16 | 10.16 | 9.87 | -1.07% | 142,810 |
| Jan 14, 2026 | 10.29 | 10.30 | 10.24 | 10.27 | 9.88 | 0.10% | 137,280 |
| Jan 13, 2026 | 10.25 | 10.31 | 10.21 | 10.26 | 9.87 | 0.29% | 180,292 |
| Jan 12, 2026 | 10.25 | 10.25 | 10.20 | 10.23 | 9.85 | - | 146,647 |
| Jan 9, 2026 | 10.25 | 10.26 | 10.20 | 10.23 | 9.85 | 0.20% | 97,962 |
| Jan 8, 2026 | 10.22 | 10.23 | 10.18 | 10.21 | 9.83 | 0.10% | 105,837 |
| Jan 7, 2026 | 10.20 | 10.24 | 10.18 | 10.20 | 9.82 | 0.10% | 153,849 |
| Jan 6, 2026 | 10.17 | 10.23 | 10.17 | 10.19 | 9.81 | 0.10% | 169,313 |
| Jan 5, 2026 | 10.16 | 10.21 | 10.16 | 10.18 | 9.80 | - | 312,343 |
| Jan 2, 2026 | 10.18 | 10.24 | 10.15 | 10.18 | 9.80 | - | 165,654 |
| Dec 31, 2025 | 10.25 | 10.25 | 10.18 | 10.18 | 9.80 | -0.49% | 296,267 |
| Dec 30, 2025 | 10.22 | 10.31 | 10.20 | 10.23 | 9.85 | -0.10% | 287,220 |
| Dec 29, 2025 | 10.25 | 10.33 | 10.21 | 10.24 | 9.86 | -0.29% | 186,267 |
| Dec 26, 2025 | 10.22 | 10.33 | 10.22 | 10.27 | 9.88 | 0.20% | 179,676 |
| Dec 24, 2025 | 10.16 | 10.26 | 10.16 | 10.25 | 9.87 | 0.59% | 53,434 |
| Dec 23, 2025 | 10.23 | 10.25 | 10.19 | 10.19 | 9.81 | -0.20% | 122,284 |
| Dec 22, 2025 | 10.20 | 10.26 | 10.19 | 10.21 | 9.83 | - | 157,928 |
| Dec 19, 2025 | 10.18 | 10.24 | 10.17 | 10.21 | 9.83 | - | 239,659 |
| Dec 18, 2025 | 10.22 | 10.24 | 10.15 | 10.21 | 9.83 | 0.20% | 225,952 |
| Dec 17, 2025 | 10.22 | 10.22 | 10.16 | 10.19 | 9.81 | -0.08% | 214,396 |
| Dec 16, 2025 | 10.18 | 10.25 | 10.17 | 10.20 | 9.82 | -0.12% | 217,998 |
| Dec 15, 2025 | 10.25 | 10.28 | 10.21 | 10.21 | 9.83 | -0.97% | 226,203 |
| Dec 12, 2025 | 10.38 | 10.38 | 10.29 | 10.31 | 9.83 | -0.48% | 199,271 |
| Dec 11, 2025 | 10.36 | 10.43 | 10.36 | 10.36 | 9.88 | -0.77% | 157,802 |
| Dec 10, 2025 | 10.44 | 10.46 | 10.37 | 10.44 | 9.95 | 0.38% | 172,547 |
| Dec 9, 2025 | 10.40 | 10.47 | 10.39 | 10.40 | 9.91 | -0.38% | 146,936 |
| Dec 8, 2025 | 10.49 | 10.52 | 10.36 | 10.44 | 9.95 | -0.57% | 174,625 |
| Dec 5, 2025 | 10.56 | 10.56 | 10.47 | 10.50 | 10.01 | -0.57% | 176,211 |
| Dec 4, 2025 | 10.50 | 10.59 | 10.50 | 10.56 | 10.07 | 0.48% | 102,139 |
| Dec 3, 2025 | 10.49 | 10.54 | 10.47 | 10.51 | 10.02 | 0.10% | 138,752 |