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 )

13.58 +0.12 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 30, 2020 8.197 8.273 8.190 8.218 76,911 -0.06(-0.77%)
Oct 29, 2020 8.204 8.317 8.190 8.281 143,648 +0.06(+0.77%)
Oct 28, 2020 8.359 8.437 8.218 8.218 197,997 -0.25(-2.92%)
Oct 27, 2020 8.507 8.507 8.430 8.465 103,655 -0.04(-0.42%)
Oct 26, 2020 8.564 8.564 8.472 8.500 112,512 -0.10(-1.15%)
Oct 23, 2020 8.613 8.627 8.571 8.599 74,644 -0.01(-0.16%)
Oct 22, 2020 8.536 8.642 8.493 8.613 100,015 +0.08(+0.99%)
Oct 21, 2020 8.599 8.599 8.529 8.529 88,563 -0.07(-0.82%)
Oct 20, 2020 8.536 8.627 8.532 8.599 71,041 +0.05(+0.58%)
Oct 19, 2020 8.642 8.656 8.486 8.550 81,997 -0.08(-0.90%)
Oct 16, 2020 8.620 8.670 8.613 8.627 112,604 -0.02(-0.24%)
Oct 15, 2020 8.592 8.649 8.550 8.649 89,221 -0.02(-0.24%)
Oct 14, 2020 8.698 8.740 8.649 8.670 106,703 -0.06(-0.67%)
Oct 13, 2020 8.721 8.728 8.644 8.728 141,287 +0.00(+0.00%)
Oct 12, 2020 8.714 8.735 8.679 8.728 122,263 +0.00(+0.00%)
Oct 09, 2020 8.728 8.742 8.714 8.728 89,648 +0.01(+0.16%)
Oct 08, 2020 8.637 8.742 8.630 8.714 103,282 +0.08(+0.97%)
Oct 07, 2020 8.630 8.658 8.616 8.630 83,374 +0.01(+0.08%)
Oct 06, 2020 8.637 8.665 8.602 8.623 116,024 -0.03(-0.32%)
Oct 05, 2020 8.525 8.665 8.525 8.651 109,571 +0.08(+0.90%)
Oct 02, 2020 8.455 8.581 8.420 8.574 74,088 +0.04(+0.49%)
Oct 01, 2020 8.525 8.532 8.434 8.532 119,518 +0.08(+1.00%)
Sep 30, 2020 8.476 8.497 8.420 8.448 133,993 -0.07(-0.82%)
Sep 29, 2020 8.553 8.553 8.406 8.518 128,234 -0.01(-0.08%)
Sep 28, 2020 8.434 8.525 8.420 8.525 139,621 +0.13(+1.50%)
Sep 25, 2020 8.266 8.420 8.266 8.399 136,471 +0.08(+1.01%)
Sep 24, 2020 8.287 8.332 8.231 8.315 133,420 +0.02(+0.25%)
Sep 23, 2020 8.476 8.476 8.287 8.294 261,528 -0.11(-1.25%)
Sep 22, 2020 8.322 8.406 8.322 8.399 125,463 +0.06(+0.76%)
Sep 21, 2020 8.441 8.455 8.322 8.336 265,800 -0.18(-2.14%)
Sep 18, 2020 8.518 8.525 8.454 8.518 117,628 +0.01(+0.08%)
Sep 17, 2020 8.497 8.532 8.462 8.511 79,761 -0.06(-0.65%)
Sep 16, 2020 8.574 8.574 8.532 8.567 41,570 +0.04(+0.41%)
Sep 15, 2020 8.511 8.574 8.511 8.532 128,694 +0.02(+0.25%)
Sep 14, 2020 8.490 8.553 8.462 8.511 149,363 +0.05(+0.64%)
Sep 11, 2020 8.464 8.492 8.423 8.457 88,066 -0.02(-0.25%)
Sep 10, 2020 8.568 8.575 8.464 8.478 159,027 -0.10(-1.21%)
Sep 09, 2020 8.450 8.596 8.450 8.582 66,454 +0.14(+1.65%)
Sep 08, 2020 8.541 8.555 8.416 8.443 136,108 -0.15(-1.78%)
Sep 04, 2020 8.617 8.659 8.485 8.596 85,044 -0.03(-0.32%)
Sep 03, 2020 8.694 8.707 8.548 8.624 127,156 -0.07(-0.80%)
Sep 02, 2020 8.548 8.701 8.548 8.694 176,524 +0.18(+2.12%)
Sep 01, 2020 8.548 8.575 8.485 8.513 117,957 +0.01(+0.16%)
Aug 31, 2020 8.548 8.575 8.499 8.499 164,289 -0.03(-0.41%)
Aug 28, 2020 8.464 8.562 8.436 8.534 166,491 +0.10(+1.24%)
Aug 27, 2020 8.436 8.478 8.416 8.430 151,279 -0.01(-0.08%)
Aug 26, 2020 8.527 8.541 8.416 8.436 169,546 -0.11(-1.30%)
Aug 25, 2020 8.575 8.586 8.527 8.548 93,186 -0.03(-0.32%)
Aug 24, 2020 8.548 8.631 8.548 8.575 142,928 +0.01(+0.16%)
Aug 21, 2020 8.541 8.596 8.534 8.562 104,470 -0.02(-0.24%)
Aug 20, 2020 8.652 8.652 8.499 8.582 118,609 -0.08(-0.96%)
Aug 19, 2020 8.694 8.735 8.666 8.666 88,978 -0.03(-0.40%)
Aug 18, 2020 8.694 8.756 8.659 8.701 91,902 -0.03(-0.32%)
Aug 17, 2020 8.721 8.728 8.638 8.728 124,059 +0.08(+0.88%)
Aug 14, 2020 8.673 8.687 8.611 8.652 80,295 -0.03(-0.32%)
Aug 13, 2020 8.701 8.701 8.652 8.680 97,408 -0.00(-0.02%)
Aug 12, 2020 8.613 8.702 8.613 8.682 122,410 +0.11(+1.29%)
Aug 11, 2020 8.661 8.806 8.544 8.571 207,639 -0.03(-0.40%)
Aug 10, 2020 8.509 8.620 8.509 8.606 132,835 +0.10(+1.22%)
Aug 07, 2020 8.440 8.523 8.420 8.502 154,152 -0.01(-0.16%)
Aug 06, 2020 8.468 8.530 8.468 8.516 71,143 +0.04(+0.49%)
Aug 05, 2020 8.516 8.544 8.413 8.475 188,183 +0.00(+0.00%)
Aug 04, 2020 8.420 8.509 8.392 8.475 226,400 -0.01(-0.08%)
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.