5 DAY PERFORMANCE
+6.19%
1 MONTH PERFORMANCE
+3.31%
3 MONTH PERFORMANCE
-2.18%
6 MONTH PERFORMANCE
-1.53%
YEAR-TO-DATE PERFORMANCE
+1.18%
1 YEAR PERFORMANCE
-6.62%
Nuveen Core Plus Impact Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $9.80 | $9.83 (0.26%) | $9.83 | $9.80 | 30.42 K | $282.55 M |
| 08/06/2026 | $9.78 | $9.77 (-0.1%) | $9.79 | $9.74 | 102.00 K | $280.97 M |
| 08/05/2026 | $9.79 | $9.79 (0%) | $9.81 | $9.74 | 113.20 K | $281.54 M |
| 08/04/2026 | $9.80 | $9.76 (-0.41%) | $9.89 | $9.74 | 214.30 K | $280.68 M |
| 08/03/2026 | $9.77 | $9.77 (0%) | $9.82 | $9.70 | 97.24 K | $280.97 M |
| 07/31/2026 | $9.72 | $9.70 (-0.21%) | $9.74 | $9.65 | 120.31 K | $278.95 M |
| 07/30/2026 | $9.74 | $9.72 (-0.21%) | $9.77 | $9.71 | 60.62 K | $279.53 M |
| 07/29/2026 | $9.73 | $9.70 (-0.31%) | $9.75 | $9.70 | 64.00 K | $278.95 M |
| 07/28/2026 | $9.69 | $9.77 (0.83%) | $9.77 | $9.69 | 99.73 K | $280.97 M |
| 07/27/2026 | $9.71 | $9.72 (0.1%) | $9.75 | $9.68 | 142.44 K | $279.53 M |
| 07/24/2026 | $9.68 | $9.71 (0.31%) | $9.75 | $9.68 | 133.80 K | $279.24 M |
| 07/23/2026 | $9.78 | $9.69 (-0.92%) | $9.84 | $9.68 | 128.50 K | $278.67 M |
| 07/22/2026 | $9.79 | $9.77 (-0.2%) | $9.84 | $9.77 | 86.82 K | $280.97 M |
| 07/21/2026 | $9.82 | $9.82 (0%) | $9.86 | $9.78 | 190.51 K | $282.40 M |
| 07/20/2026 | $9.80 | $9.78 (-0.2%) | $9.85 | $9.73 | 140.25 K | $281.25 M |
| 07/17/2026 | $9.77 | $9.77 (0%) | $9.81 | $9.75 | 378.93 K | $280.97 M |
| 07/16/2026 | $9.86 | $9.81 (-0.51%) | $9.86 | $9.78 | 89.10 K | $282.12 M |
| 07/15/2026 | $9.91 | $9.84 (-0.71%) | $9.91 | $9.80 | 72.54 K | $282.98 M |
| 07/14/2026 | $9.95 | $9.96 (0.1%) | $10.04 | $9.88 | 126.74 K | $286.43 M |
| 07/13/2026 | $10.00 | $9.92 (-0.8%) | $10.03 | $9.89 | 124.72 K | $285.28 M |
| 07/10/2026 | $10.04 | $9.99 (-0.5%) | $10.04 | $9.98 | 50.93 K | $287.29 M |
| 07/09/2026 | $10.01 | $10.00 (-0.1%) | $10.01 | $9.96 | 94.25 K | $287.58 M |
| 07/08/2026 | $10.01 | $9.97 (-0.4%) | $10.04 | $9.95 | 55.34 K | $286.72 M |
| 07/07/2026 | $10.04 | $9.97 (-0.7%) | $10.10 | $9.93 | 94.44 K | $286.72 M |
| 07/06/2026 | $10.06 | $10.05 (-0.1%) | $10.07 | $10.00 | 81.62 K | $289.02 M |
| 07/02/2026 | $10.11 | $10.07 (-0.4%) | $10.11 | $10.00 | 129.70 K | $289.59 M |
| 07/01/2026 | $10.15 | $10.07 (-0.79%) | $10.15 | $10.05 | 150.53 K | $289.59 M |
| 06/30/2026 | $10.05 | $10.13 (0.8%) | $10.14 | $10.05 | 124.30 K | $291.32 M |
| 06/29/2026 | $9.96 | $10.03 (0.7%) | $10.06 | $9.94 | 144.20 K | $288.44 M |
| 06/26/2026 | $9.92 | $9.90 (-0.2%) | $9.98 | $9.89 | 179.30 K | $284.71 M |
| 06/25/2026 | $9.89 | $9.91 (0.2%) | $9.96 | $9.88 | 87.34 K | $284.99 M |
| 06/24/2026 | $9.87 | $9.87 (0%) | $9.95 | $9.86 | 73.03 K | $283.84 M |
| 06/23/2026 | $9.80 | $9.85 (0.51%) | $9.91 | $9.80 | 57.00 K | $283.27 M |
| 06/22/2026 | $9.93 | $9.81 (-1.21%) | $9.95 | $9.80 | 75.80 K | $282.12 M |
| 06/18/2026 | $9.93 | $9.85 (-0.81%) | $9.93 | $9.84 | 115.50 K | $283.27 M |
| 06/17/2026 | $9.88 | $9.88 (0%) | $9.93 | $9.86 | 99.01 K | $284.13 M |
| 06/16/2026 | $9.88 | $9.92 (0.4%) | $9.94 | $9.88 | 90.72 K | $285.28 M |
| 06/15/2026 | $9.90 | $9.89 (-0.1%) | $9.97 | $9.86 | 102.20 K | $284.42 M |
| 06/12/2026 | $10.00 | $9.99 (-0.1%) | $10.00 | $9.95 | 71.93 K | $287.29 M |
| 06/11/2026 | $9.97 | $9.99 (0.2%) | $9.99 | $9.87 | 119.75 K | $287.29 M |
| 06/10/2026 | $9.90 | $9.92 (0.2%) | $9.94 | $9.85 | 85.60 K | $285.28 M |
| 06/09/2026 | $9.82 | $9.92 (1.02%) | $9.92 | $9.80 | 128.90 K | $285.28 M |
| 06/08/2026 | $9.90 | $9.82 (-0.81%) | $9.95 | $9.82 | 153.50 K | $282.40 M |
| 06/05/2026 | $9.96 | $9.90 (-0.6%) | $9.99 | $9.78 | 185.93 K | $284.71 M |
| 06/04/2026 | $9.87 | $9.97 (1.01%) | $9.97 | $9.87 | 154.50 K | $286.72 M |
| 06/03/2026 | $10.00 | $9.91 (-0.9%) | $10.07 | $9.87 | 132.40 K | $284.99 M |
| 06/02/2026 | $10.05 | $10.01 (-0.4%) | $10.13 | $9.99 | 101.44 K | $287.87 M |
| 06/01/2026 | $10.10 | $10.04 (-0.59%) | $10.10 | $10.00 | 136.30 K | $288.73 M |
| 05/29/2026 | $10.08 | $10.12 (0.4%) | $10.17 | $10.06 | 101.60 K | $291.03 M |
| 05/28/2026 | $10.05 | $10.08 (0.3%) | $10.10 | $10.02 | 86.03 K | $289.88 M |
| 05/27/2026 | $10.02 | $10.02 (0%) | $10.05 | $9.99 | 68.80 K | $288.16 M |
| 05/26/2026 | $9.98 | $9.99 (0.1%) | $10.04 | $9.92 | 131.60 K | $287.29 M |
| 05/22/2026 | $9.96 | $9.94 (-0.2%) | $10.06 | $9.90 | 124.40 K | $285.86 M |
| 05/21/2026 | $9.94 | $9.94 (0%) | $9.96 | $9.88 | 112.12 K | $285.86 M |
| 05/20/2026 | $9.91 | $9.94 (0.3%) | $9.96 | $9.86 | 237.81 K | $285.86 M |
| 05/19/2026 | $10.03 | $9.88 (-1.5%) | $10.04 | $9.84 | 261.44 K | $284.13 M |
| 05/18/2026 | $10.19 | $10.08 (-1.08%) | $10.19 | $10.02 | 176.85 K | $289.88 M |
| 05/15/2026 | $10.32 | $10.19 (-1.26%) | $10.32 | $10.15 | 110.40 K | $293.04 M |
| 05/14/2026 | $10.50 | $10.43 (-0.67%) | $10.51 | $10.41 | 126.90 K | $299.95 M |
| 05/13/2026 | $10.51 | $10.47 (-0.38%) | $10.52 | $10.41 | 178.51 K | $301.10 M |
| 05/12/2026 | $10.51 | $10.52 (0.1%) | $10.52 | $10.40 | 105.90 K | $302.54 M |
| 05/11/2026 | $10.50 | $10.48 (-0.19%) | $10.58 | $10.46 | 100.25 K | $301.38 M |
| 05/08/2026 | $10.53 | $10.50 (-0.28%) | $10.60 | $10.49 | 92.14 K | $301.96 M |
| 05/07/2026 | $10.60 | $10.53 (-0.66%) | $10.63 | $10.50 | 110.80 K | $302.82 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
