Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

11.55 -0.01 (-0.09%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 8.399 8.424 8.236 8.312 188,506 +0.01(+0.15%)
Oct 30, 2014 8.224 8.311 8.215 8.299 120,598 +0.08(+0.91%)
Oct 29, 2014 8.211 8.337 8.207 8.224 135,026 -0.00(-0.00%)
Oct 28, 2014 8.249 8.286 8.211 8.224 83,336 -0.03(-0.30%)
Oct 27, 2014 8.207 8.270 8.199 8.249 52,496 +0.07(+0.87%)
Oct 24, 2014 8.199 8.224 8.153 8.178 68,599 +0.03(+0.41%)
Oct 23, 2014 8.165 8.232 8.144 8.144 72,148 -0.00(-0.05%)
Oct 22, 2014 8.207 8.247 8.149 8.149 79,375 -0.04(-0.46%)
Oct 21, 2014 8.245 8.245 8.178 8.186 99,936 -0.05(-0.61%)
Oct 20, 2014 8.211 8.249 8.169 8.236 115,022 +0.01(+0.10%)
Oct 17, 2014 8.057 8.228 7.969 8.228 140,293 +0.25(+3.14%)
Oct 16, 2014 7.752 7.977 7.669 7.977 89,069 +0.19(+2.47%)
Oct 15, 2014 8.006 8.082 7.655 7.785 254,622 -0.23(-2.87%)
Oct 14, 2014 8.128 8.136 7.940 8.015 111,988 -0.04(-0.52%)
Oct 13, 2014 8.228 8.228 8.053 8.057 85,561 -0.10(-1.18%)
Oct 10, 2014 8.353 8.353 8.153 8.153 79,497 -0.01(-0.08%)
Oct 09, 2014 8.118 8.338 8.118 8.159 152,088 +0.03(+0.41%)
Oct 08, 2014 8.068 8.174 8.055 8.126 70,243 +0.06(+0.72%)
Oct 07, 2014 8.085 8.226 8.051 8.068 122,552 -0.09(-1.07%)
Oct 06, 2014 8.072 8.155 8.031 8.155 158,919 +0.09(+1.13%)
Oct 03, 2014 8.134 8.172 8.047 8.064 167,061 -0.01(-0.10%)
Oct 02, 2014 8.060 8.138 7.927 8.072 409,416 +0.02(+0.26%)
Oct 01, 2014 8.101 8.122 8.010 8.051 139,271 -0.00(-0.05%)
Sep 30, 2014 8.051 8.093 7.989 8.055 148,143 +0.05(+0.67%)
Sep 29, 2014 7.985 8.074 7.960 8.002 189,723 +0.03(+0.42%)
Sep 26, 2014 7.972 8.097 7.906 7.968 184,453 +0.01(+0.16%)
Sep 25, 2014 8.101 8.101 7.906 7.956 167,282 -0.11(-1.31%)
Sep 24, 2014 8.089 8.101 8.055 8.062 106,521 +0.01(+0.13%)
Sep 23, 2014 8.188 8.230 8.002 8.051 82,601 -0.12(-1.42%)
Sep 22, 2014 8.180 8.197 8.114 8.168 42,246 +0.02(+0.25%)
Sep 19, 2014 8.180 8.197 8.122 8.147 81,878 -0.04(-0.46%)
Sep 18, 2014 8.296 8.358 8.184 8.184 142,158 -0.06(-0.70%)
Sep 17, 2014 8.159 8.304 8.159 8.242 78,387 +0.09(+1.12%)
Sep 16, 2014 8.118 8.151 8.038 8.151 64,956 +0.07(+0.89%)
Sep 15, 2014 8.251 8.251 8.051 8.079 144,642 -0.13(-1.58%)
Sep 12, 2014 8.383 8.417 8.197 8.209 70,828 -0.12(-1.44%)
Sep 11, 2014 8.487 8.487 8.275 8.329 163,981 -0.10(-1.21%)
Sep 10, 2014 8.411 8.431 8.312 8.431 121,682 +0.07(+0.89%)
Sep 09, 2014 8.369 8.407 8.312 8.357 122,781 +0.02(+0.20%)
Sep 08, 2014 8.353 8.369 8.308 8.341 115,725 +0.02(+0.30%)
Sep 05, 2014 8.320 8.328 8.275 8.316 132,582 +0.00(+0.05%)
Sep 04, 2014 8.320 8.320 8.295 8.312 130,969 +0.01(+0.10%)
Sep 03, 2014 8.312 8.324 8.270 8.303 163,517 +0.01(+0.10%)
Sep 02, 2014 8.324 8.324 8.266 8.295 146,478 -0.01(-0.15%)
Aug 29, 2014 8.320 8.308 8.308 8.308 109,632 +0.02(+0.25%)
Aug 28, 2014 8.295 8.320 8.275 8.287 62,820 -0.00(-0.05%)
Aug 27, 2014 8.316 8.349 8.237 8.291 145,530 +0.01(+0.10%)
Aug 26, 2014 8.287 8.315 8.254 8.283 47,908 +0.04(+0.45%)
Aug 25, 2014 8.320 8.320 8.237 8.246 37,682 -0.03(-0.35%)
Aug 22, 2014 8.312 8.316 8.262 8.275 23,347 -0.02(-0.20%)
Aug 21, 2014 8.262 8.324 8.254 8.291 106,986 +0.02(+0.30%)
Aug 20, 2014 8.295 8.324 8.250 8.266 52,771 -0.01(-0.15%)
Aug 19, 2014 8.349 8.349 8.250 8.279 67,545 -0.04(-0.50%)
Aug 18, 2014 8.328 8.328 8.225 8.320 83,342 +0.00(+0.00%)
Aug 15, 2014 8.279 8.324 8.279 8.320 134,945 +0.07(+0.90%)
Aug 14, 2014 8.303 8.303 8.217 8.246 141,033 -0.05(-0.60%)
Aug 13, 2014 8.242 8.324 8.171 8.295 212,515 +0.11(+1.38%)
Aug 12, 2014 8.084 8.211 8.022 8.182 147,097 +0.16(+1.97%)
Aug 11, 2014 7.904 8.043 7.904 8.024 123,486 +0.13(+1.63%)
Aug 08, 2014 7.863 7.883 7.805 7.895 89,834 +0.06(+0.78%)
Aug 07, 2014 7.813 7.854 7.789 7.834 221,557 +0.02(+0.31%)
Aug 06, 2014 7.813 7.854 7.752 7.809 272,777 +0.00(+0.00%)
Aug 05, 2014 7.826 7.848 7.782 7.809 134,226 -0.02(-0.21%)
Aug 04, 2014 7.859 7.859 7.781 7.826 191,672 -0.04(-0.47%)
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.