Nuveen Core Plus Impact Fund (NPCT)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 10.55 | 10.55 | 10.47 | 10.48 | 10.48 | 37,618 |
| 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 Dividendo | |||||
| 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 abr 2024 | 10.05 | 10.11 | 10.04 | 10.09 | 10.00 | 43,900 |
| 29 abr 2024 | 10.04 | 10.12 | 10.04 | 10.12 | 10.03 | 47,700 |
| 26 abr 2024 | 10.03 | 10.09 | 10.03 | 10.03 | 9.95 | 21,800 |
| 25 abr 2024 | 10.04 | 10.04 | 9.98 | 10.03 | 9.94 | 135,500 |
| 24 abr 2024 | 10.03 | 10.08 | 10.03 | 10.06 | 9.97 | 28,100 |
| 23 abr 2024 | 10.07 | 10.09 | 10.04 | 10.05 | 9.96 | 42,900 |
| 22 abr 2024 | 10.00 | 10.07 | 9.98 | 10.07 | 9.98 | 28,100 |
| 19 abr 2024 | 9.97 | 9.98 | 9.95 | 9.95 | 9.86 | 60,700 |
| 18 abr 2024 | 9.99 | 10.02 | 9.95 | 9.97 | 9.88 | 83,500 |
| 17 abr 2024 | 9.97 | 9.98 | 9.92 | 9.98 | 9.89 | 45,700 |
| 16 abr 2024 | 9.94 | 9.94 | 9.86 | 9.91 | 9.82 | 79,800 |
| 15 abr 2024 | 10.07 | 10.08 | 9.92 | 9.93 | 9.84 | 55,800 |
| 12 abr 2024 | 10.16 | 10.16 | 10.04 | 10.05 | 9.96 | 50,400 |
| 12 abr 2024 | 0.092 Dividendo | |||||
| 11 abr 2024 | 10.31 | 10.31 | 10.16 | 10.22 | 10.04 | 74,400 |
| 10 abr 2024 | 10.29 | 10.29 | 10.23 | 10.26 | 10.08 | 77,500 |
| 09 abr 2024 | 10.33 | 10.33 | 10.30 | 10.32 | 10.14 | 62,500 |
| 08 abr 2024 | 10.27 | 10.32 | 10.27 | 10.30 | 10.12 | 22,700 |
| 05 abr 2024 | 10.32 | 10.34 | 10.31 | 10.31 | 10.13 | 53,700 |
| 04 abr 2024 | 10.35 | 10.37 | 10.33 | 10.34 | 10.16 | 50,900 |
| 03 abr 2024 | 10.28 | 10.36 | 10.28 | 10.33 | 10.15 | 104,300 |
| 02 abr 2024 | 10.29 | 10.32 | 10.22 | 10.32 | 10.14 | 98,000 |
| 01 abr 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 Dividendo | |||||
| 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 Dividendo | |||||
| 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 ene 2024 | 10.37 | 10.45 | 10.35 | 10.44 | 10.07 | 67,500 |
| 30 ene 2024 | 10.27 | 10.38 | 10.27 | 10.36 | 10.00 | 92,800 |
| 29 ene 2024 | 10.23 | 10.31 | 10.22 | 10.29 | 9.93 | 82,400 |
| 26 ene 2024 | 10.21 | 10.28 | 10.19 | 10.23 | 9.87 | 157,600 |
| 25 ene 2024 | 10.26 | 10.34 | 10.25 | 10.27 | 9.92 | 87,500 |
| 24 ene 2024 | 10.31 | 10.38 | 10.25 | 10.26 | 9.90 | 82,800 |
| 23 ene 2024 | 10.14 | 10.22 | 10.14 | 10.19 | 9.83 | 57,100 |
| 22 ene 2024 | 10.11 | 10.24 | 10.11 | 10.17 | 9.81 | 156,600 |
| 19 ene 2024 | 10.21 | 10.22 | 10.09 | 10.14 | 9.79 | 46,000 |
| 18 ene 2024 | 10.21 | 10.21 | 10.15 | 10.18 | 9.82 | 52,000 |
| 17 ene 2024 | 10.37 | 10.37 | 10.19 | 10.21 | 9.85 | 75,500 |
| 16 ene 2024 | 10.32 | 10.37 | 10.30 | 10.32 | 9.96 | 67,800 |
| 12 ene 2024 | 10.32 | 10.39 | 10.28 | 10.35 | 9.99 | 57,800 |
| 11 ene 2024 | 10.23 | 10.29 | 10.21 | 10.27 | 9.91 | 108,100 |
| 11 ene 2024 | 0.083 Dividendo | |||||
| 10 ene 2024 | 10.24 | 10.30 | 10.22 | 10.27 | 9.83 | 46,900 |
| 09 ene 2024 | 10.20 | 10.27 | 10.17 | 10.22 | 9.78 | 58,700 |
| 08 ene 2024 | 10.15 | 10.24 | 10.15 | 10.23 | 9.79 | 103,700 |
| 05 ene 2024 | 10.15 | 10.23 | 10.12 | 10.15 | 9.72 | 98,700 |
| 04 ene 2024 | 10.11 | 10.15 | 10.10 | 10.15 | 9.71 | 92,600 |
| 03 ene 2024 | 10.07 | 10.16 | 10.05 | 10.13 | 9.70 | 74,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.