Nuveen Core Plus Impact Fund (NPCT) Historical Stock Data
10.09 ↑0.05 (0.55%)
As of April 26, 2024, 10:40am EST.
Historical Data
In the past 30 trading days, NPCT is down -0.08% a day on average. There have been 14 days where Nuveen Core Plus Impact Fund closed green and 16 days where NPCT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 10.03 | 10.04 | ↑$0.01 (0.05%) | 10.03 | 10.09 | 21.83K |
| 2024-04-25 | 10.04 | 10.03 | ↓$0.01 (-0.10%) | 9.98 | 10.04 | 135.48K |
| 2024-04-24 | 10.03 | 10.06 | ↑$0.03 (0.30%) | 10.03 | 10.08 | 28.12K |
| 2024-04-23 | 10.07 | 10.05 | ↓$0.02 (-0.20%) | 10.04 | 10.09 | 42.86K |
| 2024-04-22 | 10.00 | 10.07 | ↑$0.07 (0.70%) | 9.98 | 10.07 | 28.10K |
| 2024-04-19 | 9.97 | 9.95 | ↓$0.02 (-0.20%) | 9.95 | 9.98 | 60.66K |
| 2024-04-18 | 9.99 | 9.97 | ↓$0.02 (-0.20%) | 9.95 | 10.02 | 83.55K |
| 2024-04-17 | 9.97 | 9.98 | ↑$0.00 (0.05%) | 9.92 | 9.98 | 45.72K |
| 2024-04-16 | 9.94 | 9.91 | ↓$0.03 (-0.30%) | 9.86 | 9.94 | 79.78K |
| 2024-04-15 | 10.07 | 9.93 | ↓$0.14 (-1.39%) | 9.92 | 10.08 | 55.80K |
| 2024-04-12 | 10.16 | 10.05 | ↓$0.11 (-1.08%) | 10.04 | 10.16 | 50.43K |
| 2024-04-11 | 10.31 | 10.22 | ↓$0.09 (-0.87%) | 10.16 | 10.31 | 74.40K |
| 2024-04-10 | 10.29 | 10.26 | ↓$0.03 (-0.29%) | 10.23 | 10.29 | 77.54K |
| 2024-04-09 | 10.33 | 10.32 | ↓$0.01 (-0.10%) | 10.30 | 10.33 | 62.55K |
| 2024-04-08 | 10.27 | 10.30 | ↑$0.03 (0.29%) | 10.27 | 10.32 | 22.66K |
| 2024-04-05 | 10.32 | 10.31 | ↓$0.01 (-0.10%) | 10.31 | 10.34 | 53.66K |
| 2024-04-04 | 10.35 | 10.34 | ↓$0.01 (-0.10%) | 10.33 | 10.37 | 50.95K |
| 2024-04-03 | 10.28 | 10.33 | ↑$0.05 (0.49%) | 10.28 | 10.36 | 104.26K |
| 2024-04-02 | 10.29 | 10.32 | ↑$0.03 (0.29%) | 10.22 | 10.32 | 97.96K |
| 2024-04-01 | 10.37 | 10.30 | ↓$0.07 (-0.68%) | 10.28 | 10.38 | 121.05K |
| 2024-03-28 | 10.40 | 10.35 | ↓$0.05 (-0.48%) | 10.35 | 10.40 | 107.29K |
| 2024-03-27 | 10.32 | 10.39 | ↑$0.07 (0.68%) | 10.32 | 10.40 | 153.39K |
| 2024-03-26 | 10.34 | 10.30 | ↓$0.04 (-0.39%) | 10.29 | 10.34 | 142.65K |
| 2024-03-25 | 10.25 | 10.31 | ↑$0.06 (0.59%) | 10.25 | 10.35 | 142.88K |
| 2024-03-22 | 10.36 | 10.29 | ↓$0.07 (-0.68%) | 10.26 | 10.44 | 481.68K |
| 2024-03-21 | 10.36 | 10.40 | ↑$0.04 (0.39%) | 10.36 | 10.41 | 68.29K |
| 2024-03-20 | 10.35 | 10.37 | ↑$0.02 (0.19%) | 10.32 | 10.38 | 78.72K |
| 2024-03-19 | 10.22 | 10.28 | ↑$0.06 (0.59%) | 10.22 | 10.31 | 71.63K |
| 2024-03-18 | 10.22 | 10.22 | ↑$0.00 (0.00%) | 10.21 | 10.24 | 76.78K |
| 2024-03-15 | 10.21 | 10.22 | ↑$0.01 (0.10%) | 10.19 | 10.32 | 44.77K |
Create an account or log in to view more rows.
$NPCT LFGGGGGG
$NPCT we always finish green after a red week. Less go!
$NPCT wow you bulls are losers
$NPCT buy the dip…smfh
$NPCT this market love evrry dips let’s see
$NPCT just hold no panic
$NPCT cup and handle dont play
$NPCT another bear trap
$NPCT Algorithms are playing games
$NPCT Let’s goooo