Skip to main content

Nuveen Real Asset Income and Growth Fund (NY: JRI )

11.89 -0.09 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 6.620 6.630 6.569 6.579 105,639 -0.05(-0.71%)
Jan 30, 2013 6.609 6.626 6.579 6.626 77,045 +0.01(+0.20%)
Jan 29, 2013 6.586 6.623 6.552 6.613 67,640 +0.01(+0.20%)
Jan 28, 2013 6.647 6.647 6.555 6.599 245,887 -0.01(-0.10%)
Jan 25, 2013 6.623 6.653 6.596 6.606 202,073 -0.01(-0.15%)
Jan 24, 2013 6.576 6.640 6.576 6.616 116,598 +0.01(+0.20%)
Jan 23, 2013 6.542 6.603 6.542 6.603 91,520 +0.04(+0.67%)
Jan 22, 2013 6.545 6.582 6.545 6.559 93,512 +0.00(+0.05%)
Jan 18, 2013 6.491 6.565 6.491 6.555 98,528 +0.05(+0.78%)
Jan 17, 2013 6.501 6.532 6.479 6.505 69,235 +0.04(+0.63%)
Jan 16, 2013 6.440 6.481 6.434 6.464 82,973 +0.00(+0.00%)
Jan 15, 2013 6.420 6.471 6.420 6.464 99,010 -0.02(-0.36%)
Jan 14, 2013 6.481 6.522 6.427 6.488 88,629 +0.02(+0.26%)
Jan 11, 2013 6.491 6.586 6.457 6.471 122,709 -0.12(-1.79%)
Jan 10, 2013 6.535 6.630 6.535 6.589 257,692 +0.06(+0.88%)
Jan 09, 2013 6.491 6.576 6.491 6.532 122,603 +0.01(+0.21%)
Jan 08, 2013 6.518 6.518 6.447 6.518 183,129 +0.03(+0.40%)
Jan 07, 2013 6.396 6.494 6.396 6.492 148,681 +0.05(+0.70%)
Jan 04, 2013 6.420 6.467 6.353 6.447 222,960 +0.03(+0.42%)
Jan 03, 2013 6.407 6.464 6.346 6.420 156,805 +0.00(+0.00%)
Jan 02, 2013 6.400 6.420 6.326 6.420 187,870 +0.11(+1.77%)
Dec 31, 2012 6.163 6.353 6.163 6.309 237,287 +0.14(+2.19%)
Dec 28, 2012 6.157 6.224 6.133 6.173 304,241 +0.03(+0.55%)
Dec 27, 2012 6.153 6.204 6.116 6.140 280,249 -0.01(-0.22%)
Dec 26, 2012 6.133 6.197 6.089 6.153 383,803 -0.13(-2.04%)
Dec 24, 2012 6.373 6.373 6.251 6.282 216,716 -0.06(-0.91%)
Dec 21, 2012 6.292 6.373 6.272 6.339 145,935 +0.02(+0.37%)
Dec 20, 2012 6.271 6.339 6.234 6.315 176,548 +0.02(+0.32%)
Dec 19, 2012 6.295 6.359 6.285 6.295 236,639 +0.00(+0.00%)
Dec 18, 2012 6.241 6.298 6.241 6.295 275,680 +0.02(+0.27%)
Dec 17, 2012 6.261 6.285 6.238 6.278 390,222 +0.04(+0.60%)
Dec 14, 2012 6.265 6.312 6.241 6.241 177,690 -0.04(-0.59%)
Dec 13, 2012 6.339 6.339 6.270 6.278 174,062 -0.06(-0.96%)
Dec 12, 2012 6.285 6.342 6.265 6.339 109,824 +0.06(+1.02%)
Dec 11, 2012 6.265 6.319 6.265 6.275 123,725 +0.01(+0.11%)
Dec 10, 2012 6.292 6.319 6.261 6.268 110,626 -0.03(-0.54%)
Dec 07, 2012 6.319 6.336 6.292 6.302 54,495 +0.00(+0.05%)
Dec 06, 2012 6.315 6.353 6.285 6.298 102,576 +0.01(+0.16%)
Dec 05, 2012 6.349 6.349 6.285 6.288 165,790 -0.03(-0.43%)
Dec 04, 2012 6.305 6.342 6.305 6.315 75,509 +0.01(+0.11%)
Nov 30, 2012 6.342 6.363 6.292 6.309 116,143 -0.06(-0.98%)
Nov 29, 2012 6.393 6.400 6.336 6.371 67,753 +0.01(+0.13%)
Nov 28, 2012 6.363 6.386 6.319 6.363 57,149 +0.03(+0.48%)
Nov 27, 2012 6.295 6.336 6.285 6.332 109,830 +0.03(+0.43%)
Nov 26, 2012 6.369 6.447 6.285 6.305 116,157 -0.06(-0.99%)
Nov 23, 2012 6.363 6.402 6.336 6.368 11,710 +0.07(+1.10%)
Nov 21, 2012 6.407 6.420 6.298 6.298 80,123 -0.08(-1.32%)
Nov 20, 2012 6.424 6.434 6.278 6.383 159,560 -0.08(-1.25%)
Nov 19, 2012 6.410 6.482 6.356 6.464 132,772 +0.02(+0.37%)
Nov 16, 2012 6.474 6.481 6.336 6.440 98,498 -0.06(-0.99%)
Nov 15, 2012 6.359 6.505 6.265 6.505 287,026 +0.18(+2.83%)
Nov 14, 2012 6.353 6.356 6.251 6.326 202,286 -0.00(-0.05%)
Nov 13, 2012 6.312 6.342 6.312 6.329 44,060 -0.00(-0.05%)
Nov 12, 2012 6.305 6.349 6.278 6.332 74,355 +0.01(+0.11%)
Nov 09, 2012 6.356 6.386 6.305 6.326 56,767 +0.01(+0.11%)
Nov 08, 2012 6.383 6.383 6.319 6.319 67,608 -0.03(-0.48%)
Nov 07, 2012 6.488 6.488 6.336 6.349 81,783 -0.14(-2.14%)
Nov 06, 2012 6.522 6.522 6.454 6.488 70,274 -0.03(-0.52%)
Nov 05, 2012 6.562 6.579 6.505 6.522 41,411 -0.01(-0.16%)
Nov 02, 2012 6.579 6.579 6.491 6.532 79,277 -0.00(-0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.