Nuveen Core Plus Impact Fund (NPCT) Historical Stock Data
10.35 ↓0.04 (-0.38%)
As of March 28, 2024, 2:05pm EST.
Historical Data
In the past 30 trading days, NPCT is down -0.13% 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 |
---|---|---|---|---|---|---|
2024-03-27 | 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 |
2024-03-14 | 10.26 | 10.19 | ↓$0.07 (-0.68%) | 10.16 | 10.26 | 61.06K |
2024-03-13 | 10.41 | 10.39 | ↓$0.02 (-0.19%) | 10.36 | 10.41 | 47.95K |
2024-03-12 | 10.37 | 10.36 | ↓$0.01 (-0.10%) | 10.34 | 10.37 | 108.57K |
2024-03-11 | 10.33 | 10.36 | ↑$0.03 (0.29%) | 10.33 | 10.37 | 41.12K |
2024-03-08 | 10.33 | 10.32 | ↓$0.01 (-0.10%) | 10.29 | 10.35 | 231.78K |
2024-03-07 | 10.30 | 10.31 | ↑$0.01 (0.10%) | 10.29 | 10.35 | 172.79K |
2024-03-06 | 10.25 | 10.27 | ↑$0.02 (0.20%) | 10.25 | 10.29 | 136.56K |
2024-03-05 | 10.27 | 10.24 | ↓$0.03 (-0.29%) | 10.22 | 10.33 | 187.91K |
2024-03-04 | 10.35 | 10.27 | ↓$0.08 (-0.77%) | 10.26 | 10.35 | 69.48K |
2024-03-01 | 10.31 | 10.35 | ↑$0.04 (0.39%) | 10.31 | 10.41 | 102.16K |
2024-02-29 | 10.27 | 10.30 | ↑$0.03 (0.29%) | 10.26 | 10.30 | 54.79K |
2024-02-28 | 10.23 | 10.24 | ↑$0.01 (0.10%) | 10.21 | 10.28 | 203.61K |
2024-02-27 | 10.35 | 10.25 | ↓$0.10 (-0.97%) | 10.24 | 10.35 | 107.20K |
2024-02-26 | 10.35 | 10.30 | ↓$0.05 (-0.48%) | 10.29 | 10.35 | 62.09K |
2024-02-23 | 10.39 | 10.34 | ↓$0.05 (-0.48%) | 10.31 | 10.45 | 64.46K |
2024-02-22 | 10.41 | 10.36 | ↓$0.05 (-0.48%) | 10.33 | 10.42 | 46.84K |
2024-02-21 | 10.41 | 10.37 | ↓$0.04 (-0.38%) | 10.34 | 10.47 | 24.30K |
2024-02-20 | 10.45 | 10.37 | ↓$0.08 (-0.77%) | 10.35 | 10.50 | 54.66K |
2024-02-16 | 10.47 | 10.43 | ↓$0.04 (-0.38%) | 10.41 | 10.47 | 29.07K |
2024-02-15 | 10.53 | 10.45 | ↓$0.08 (-0.76%) | 10.45 | 10.55 | 78.11K |
2024-02-14 | 10.44 | 10.44 | ↑$0.00 (0.00%) | 10.38 | 10.44 | 79.87K |
Create an account or log in to view more rows.
$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
$NPCT longer we hold
more pressure on the shorts
$NPCT Price target here?
$NPCT slap the ask.