Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,945.12 +1,233.90 (+1.88%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
Nuveen Core Plus Impact Fund (NPCT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 10.55 | 10.55 | 10.47 | 10.48 | 10.48 | 37,700 |
| 16 May 2024 | 10.52 | 10.55 | 10.49 | 10.51 | 10.51 | 96,300 |
| 15 May 2024 | 10.46 | 10.54 | 10.45 | 10.51 | 10.51 | 105,200 |
| 14 May 2024 | 10.41 | 10.43 | 10.35 | 10.37 | 10.37 | 53,800 |
| 14 May 2024 | 0.092 Dividend | |||||
| 13 May 2024 | 10.47 | 10.48 | 10.44 | 10.45 | 10.36 | 29,900 |
| 10 May 2024 | 10.41 | 10.44 | 10.38 | 10.41 | 10.32 | 42,500 |
| 09 May 2024 | 10.37 | 10.44 | 10.37 | 10.42 | 10.33 | 61,400 |
| 08 May 2024 | 10.39 | 10.40 | 10.34 | 10.37 | 10.28 | 51,800 |
| 07 May 2024 | 10.37 | 10.40 | 10.37 | 10.39 | 10.29 | 41,100 |
| 06 May 2024 | 10.31 | 10.35 | 10.30 | 10.34 | 10.25 | 165,600 |
| 03 May 2024 | 10.29 | 10.32 | 10.27 | 10.29 | 10.20 | 67,400 |
| 02 May 2024 | 10.14 | 10.24 | 10.13 | 10.20 | 10.11 | 39,200 |
| 01 May 2024 | 10.14 | 10.18 | 10.11 | 10.17 | 10.08 | 29,800 |
| 30 Apr 2024 | 10.05 | 10.11 | 10.04 | 10.09 | 10.00 | 43,900 |
| 29 Apr 2024 | 10.04 | 10.12 | 10.04 | 10.12 | 10.03 | 47,700 |
| 26 Apr 2024 | 10.03 | 10.09 | 10.03 | 10.03 | 9.95 | 21,800 |
| 25 Apr 2024 | 10.04 | 10.04 | 9.98 | 10.03 | 9.94 | 135,500 |
| 24 Apr 2024 | 10.03 | 10.08 | 10.03 | 10.06 | 9.97 | 28,100 |
| 23 Apr 2024 | 10.07 | 10.09 | 10.04 | 10.05 | 9.96 | 42,900 |
| 22 Apr 2024 | 10.00 | 10.07 | 9.98 | 10.07 | 9.98 | 28,100 |
| 19 Apr 2024 | 9.97 | 9.98 | 9.95 | 9.95 | 9.86 | 60,700 |
| 18 Apr 2024 | 9.99 | 10.02 | 9.95 | 9.97 | 9.88 | 83,500 |
| 17 Apr 2024 | 9.97 | 9.98 | 9.92 | 9.98 | 9.89 | 45,700 |
| 16 Apr 2024 | 9.94 | 9.94 | 9.86 | 9.91 | 9.82 | 79,800 |
| 15 Apr 2024 | 10.07 | 10.08 | 9.92 | 9.93 | 9.84 | 55,800 |
| 12 Apr 2024 | 10.16 | 10.16 | 10.04 | 10.05 | 9.96 | 50,400 |
| 12 Apr 2024 | 0.092 Dividend | |||||
| 11 Apr 2024 | 10.31 | 10.31 | 10.16 | 10.22 | 10.04 | 74,400 |
| 10 Apr 2024 | 10.29 | 10.29 | 10.23 | 10.26 | 10.08 | 77,500 |
| 09 Apr 2024 | 10.33 | 10.33 | 10.30 | 10.32 | 10.14 | 62,500 |
| 08 Apr 2024 | 10.27 | 10.32 | 10.27 | 10.30 | 10.12 | 22,700 |
| 05 Apr 2024 | 10.32 | 10.34 | 10.31 | 10.31 | 10.13 | 53,700 |
| 04 Apr 2024 | 10.35 | 10.37 | 10.33 | 10.34 | 10.16 | 50,900 |
| 03 Apr 2024 | 10.28 | 10.36 | 10.28 | 10.33 | 10.15 | 104,300 |
| 02 Apr 2024 | 10.29 | 10.32 | 10.22 | 10.32 | 10.14 | 98,000 |
| 01 Apr 2024 | 10.37 | 10.38 | 10.28 | 10.30 | 10.12 | 121,000 |
| 28 Mar 2024 | 10.40 | 10.40 | 10.35 | 10.35 | 10.17 | 107,300 |
| 27 Mar 2024 | 10.32 | 10.40 | 10.32 | 10.39 | 10.21 | 153,400 |
| 26 Mar 2024 | 10.34 | 10.34 | 10.29 | 10.30 | 10.12 | 142,700 |
| 25 Mar 2024 | 10.25 | 10.35 | 10.25 | 10.31 | 10.13 | 143,300 |
| 22 Mar 2024 | 10.39 | 10.44 | 10.26 | 10.29 | 10.11 | 481,700 |
| 21 Mar 2024 | 10.36 | 10.41 | 10.36 | 10.40 | 10.22 | 68,300 |
| 20 Mar 2024 | 10.35 | 10.38 | 10.32 | 10.37 | 10.19 | 78,700 |
| 19 Mar 2024 | 10.22 | 10.31 | 10.22 | 10.28 | 10.10 | 71,600 |
| 18 Mar 2024 | 10.22 | 10.24 | 10.21 | 10.22 | 10.04 | 77,000 |
| 15 Mar 2024 | 10.21 | 10.32 | 10.19 | 10.22 | 10.04 | 44,800 |
| 14 Mar 2024 | 10.30 | 10.30 | 10.15 | 10.19 | 10.01 | 61,100 |
| 14 Mar 2024 | 0.092 Dividend | |||||
| 13 Mar 2024 | 10.41 | 10.41 | 10.36 | 10.39 | 10.12 | 48,000 |
| 12 Mar 2024 | 10.41 | 10.41 | 10.33 | 10.36 | 10.09 | 108,600 |
| 11 Mar 2024 | 10.33 | 10.37 | 10.33 | 10.36 | 10.09 | 41,100 |
| 08 Mar 2024 | 10.33 | 10.35 | 10.29 | 10.32 | 10.05 | 231,800 |
| 07 Mar 2024 | 10.30 | 10.35 | 10.29 | 10.31 | 10.04 | 172,900 |
| 06 Mar 2024 | 10.25 | 10.29 | 10.25 | 10.27 | 10.00 | 136,600 |
| 05 Mar 2024 | 10.27 | 10.33 | 10.22 | 10.24 | 9.97 | 187,900 |
| 04 Mar 2024 | 10.35 | 10.35 | 10.26 | 10.27 | 10.00 | 69,500 |
| 01 Mar 2024 | 10.31 | 10.41 | 10.31 | 10.35 | 10.08 | 102,200 |
| 29 Feb 2024 | 10.27 | 10.30 | 10.26 | 10.30 | 10.03 | 54,800 |
| 28 Feb 2024 | 10.23 | 10.28 | 10.21 | 10.24 | 9.97 | 203,600 |
| 27 Feb 2024 | 10.35 | 10.35 | 10.24 | 10.25 | 9.98 | 107,200 |
| 26 Feb 2024 | 10.35 | 10.35 | 10.29 | 10.30 | 10.03 | 62,100 |
| 23 Feb 2024 | 10.39 | 10.45 | 10.31 | 10.34 | 10.07 | 64,500 |
| 22 Feb 2024 | 10.41 | 10.42 | 10.33 | 10.36 | 10.09 | 46,800 |
| 21 Feb 2024 | 10.41 | 10.48 | 10.34 | 10.37 | 10.10 | 24,300 |
| 20 Feb 2024 | 10.45 | 10.50 | 10.35 | 10.37 | 10.10 | 54,700 |
| 16 Feb 2024 | 10.47 | 10.47 | 10.41 | 10.43 | 10.15 | 29,100 |
| 15 Feb 2024 | 10.53 | 10.55 | 10.43 | 10.45 | 10.17 | 78,100 |
| 14 Feb 2024 | 10.44 | 10.44 | 10.38 | 10.44 | 10.16 | 79,900 |
| 14 Feb 2024 | 0.092 Dividend | |||||
| 13 Feb 2024 | 10.50 | 10.56 | 10.41 | 10.47 | 10.10 | 87,900 |
| 12 Feb 2024 | 10.51 | 10.59 | 10.50 | 10.55 | 10.18 | 45,500 |
| 09 Feb 2024 | 10.60 | 10.60 | 10.47 | 10.51 | 10.14 | 48,500 |
| 08 Feb 2024 | 10.63 | 10.63 | 10.46 | 10.50 | 10.13 | 89,700 |
| 07 Feb 2024 | 10.55 | 10.60 | 10.52 | 10.60 | 10.23 | 91,300 |
| 06 Feb 2024 | 10.45 | 10.62 | 10.44 | 10.62 | 10.25 | 110,600 |
| 05 Feb 2024 | 10.45 | 10.46 | 10.39 | 10.41 | 10.05 | 80,500 |
| 02 Feb 2024 | 10.44 | 10.50 | 10.44 | 10.46 | 10.09 | 111,300 |
| 01 Feb 2024 | 10.48 | 10.55 | 10.40 | 10.53 | 10.16 | 104,700 |
| 31 Jan 2024 | 10.37 | 10.45 | 10.35 | 10.44 | 10.07 | 67,500 |
| 30 Jan 2024 | 10.27 | 10.38 | 10.27 | 10.36 | 10.00 | 92,800 |
| 29 Jan 2024 | 10.23 | 10.31 | 10.22 | 10.29 | 9.93 | 82,400 |
| 26 Jan 2024 | 10.21 | 10.28 | 10.19 | 10.23 | 9.87 | 157,600 |
| 25 Jan 2024 | 10.26 | 10.34 | 10.25 | 10.27 | 9.92 | 87,500 |
| 24 Jan 2024 | 10.31 | 10.38 | 10.25 | 10.26 | 9.90 | 82,800 |
| 23 Jan 2024 | 10.14 | 10.22 | 10.14 | 10.19 | 9.83 | 57,100 |
| 22 Jan 2024 | 10.11 | 10.24 | 10.11 | 10.17 | 9.81 | 156,600 |
| 19 Jan 2024 | 10.21 | 10.22 | 10.09 | 10.14 | 9.79 | 46,000 |
| 18 Jan 2024 | 10.21 | 10.21 | 10.15 | 10.18 | 9.82 | 52,000 |
| 17 Jan 2024 | 10.37 | 10.37 | 10.19 | 10.21 | 9.85 | 75,500 |
| 16 Jan 2024 | 10.32 | 10.37 | 10.30 | 10.32 | 9.96 | 67,800 |
| 12 Jan 2024 | 10.32 | 10.39 | 10.28 | 10.35 | 9.99 | 57,800 |
| 11 Jan 2024 | 10.23 | 10.29 | 10.21 | 10.27 | 9.91 | 108,100 |
| 11 Jan 2024 | 0.083 Dividend | |||||
| 10 Jan 2024 | 10.24 | 10.30 | 10.22 | 10.27 | 9.83 | 46,900 |
| 09 Jan 2024 | 10.20 | 10.27 | 10.17 | 10.22 | 9.78 | 58,700 |
| 08 Jan 2024 | 10.15 | 10.24 | 10.15 | 10.23 | 9.79 | 103,700 |
| 05 Jan 2024 | 10.15 | 10.23 | 10.12 | 10.15 | 9.72 | 98,700 |
| 04 Jan 2024 | 10.11 | 10.15 | 10.10 | 10.15 | 9.71 | 92,600 |
| 03 Jan 2024 | 10.07 | 10.16 | 10.05 | 10.13 | 9.70 | 74,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.