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 )

13.32 -0.08 (-0.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Nov 28, 2014 8.205 8.331 8.189 8.331 48,369 +0.12(+1.43%)
Nov 26, 2014 8.189 8.214 8.214 8.214 84,150 +0.02(+0.30%)
Nov 25, 2014 8.205 8.205 8.140 8.189 97,282 +0.01(+0.10%)
Nov 24, 2014 8.120 8.181 8.108 8.181 69,067 +0.08(+1.00%)
Nov 21, 2014 8.132 8.136 8.047 8.100 63,888 +0.05(+0.66%)
Nov 20, 2014 8.055 8.153 8.047 8.047 134,673 -0.02(-0.25%)
Nov 19, 2014 8.153 8.173 8.055 8.067 97,597 -0.07(-0.80%)
Nov 18, 2014 8.173 8.205 8.128 8.132 74,798 -0.02(-0.25%)
Nov 17, 2014 8.230 8.238 8.153 8.153 56,469 -0.06(-0.79%)
Nov 14, 2014 8.218 8.258 8.189 8.218 107,193 -0.04(-0.44%)
Nov 13, 2014 8.271 8.275 8.210 8.254 83,338 -0.03(-0.34%)
Nov 12, 2014 8.283 8.299 8.214 8.283 67,679 +0.03(+0.42%)
Nov 11, 2014 8.309 8.329 8.212 8.248 76,390 -0.08(-1.02%)
Nov 10, 2014 8.305 8.345 8.220 8.333 152,139 +0.03(+0.34%)
Nov 07, 2014 8.224 8.305 8.184 8.305 144,022 +0.10(+1.28%)
Nov 06, 2014 8.175 8.210 8.099 8.200 87,482 +0.02(+0.30%)
Nov 05, 2014 8.083 8.183 7.990 8.175 241,420 +0.10(+1.20%)
Nov 04, 2014 8.087 8.089 7.986 8.079 103,146 -0.00(-0.05%)
Nov 03, 2014 8.054 8.115 8.014 8.083 118,508 +0.05(+0.65%)
Oct 31, 2014 8.115 8.139 7.957 8.030 195,111 +0.01(+0.15%)
Oct 30, 2014 7.945 8.030 7.937 8.018 124,824 +0.07(+0.91%)
Oct 29, 2014 7.933 8.054 7.929 7.945 139,757 -0.00(-0.00%)
Oct 28, 2014 7.970 8.006 7.933 7.945 86,256 -0.02(-0.30%)
Oct 27, 2014 7.929 7.990 7.921 7.970 54,336 +0.07(+0.87%)
Oct 24, 2014 7.921 7.945 7.877 7.901 71,003 +0.03(+0.41%)
Oct 23, 2014 7.889 7.953 7.869 7.869 74,676 -0.00(-0.05%)
Oct 22, 2014 7.929 7.968 7.873 7.873 82,156 -0.04(-0.46%)
Oct 21, 2014 7.966 7.966 7.901 7.909 103,438 -0.05(-0.61%)
Oct 20, 2014 7.933 7.970 7.893 7.957 119,052 +0.01(+0.10%)
Oct 17, 2014 7.784 7.949 7.699 7.949 145,209 +0.24(+3.14%)
Oct 16, 2014 7.489 7.707 7.410 7.707 92,190 +0.19(+2.47%)
Oct 15, 2014 7.735 7.808 7.396 7.521 263,543 -0.22(-2.87%)
Oct 14, 2014 7.853 7.861 7.671 7.744 115,912 -0.04(-0.52%)
Oct 13, 2014 7.949 7.949 7.780 7.784 88,559 -0.09(-1.18%)
Oct 10, 2014 8.071 8.071 7.877 7.877 82,283 -0.01(-0.08%)
Oct 09, 2014 7.843 8.055 7.843 7.883 157,421 +0.03(+0.41%)
Oct 08, 2014 7.795 7.897 7.783 7.851 72,706 +0.06(+0.72%)
Oct 07, 2014 7.811 7.947 7.779 7.795 126,849 -0.08(-1.07%)
Oct 06, 2014 7.799 7.879 7.758 7.879 164,492 +0.09(+1.13%)
Oct 03, 2014 7.859 7.895 7.775 7.791 172,919 -0.01(-0.10%)
Oct 02, 2014 7.787 7.863 7.658 7.799 423,772 +0.02(+0.26%)
Oct 01, 2014 7.827 7.847 7.738 7.779 144,155 -0.00(-0.05%)
Sep 30, 2014 7.779 7.819 7.718 7.783 153,338 +0.05(+0.67%)
Sep 29, 2014 7.714 7.801 7.690 7.730 196,375 +0.03(+0.42%)
Sep 26, 2014 7.702 7.822 7.638 7.698 190,921 +0.01(+0.16%)
Sep 25, 2014 7.827 7.827 7.638 7.686 173,148 -0.10(-1.31%)
Sep 24, 2014 7.815 7.827 7.783 7.788 110,256 +0.01(+0.13%)
Sep 23, 2014 7.911 7.951 7.730 7.779 85,498 -0.11(-1.42%)
Sep 22, 2014 7.903 7.919 7.839 7.891 43,728 +0.02(+0.25%)
Sep 19, 2014 7.903 7.919 7.847 7.871 84,750 -0.04(-0.46%)
Sep 18, 2014 8.015 8.075 7.907 7.907 147,143 -0.06(-0.71%)
Sep 17, 2014 7.883 8.023 7.883 7.963 81,136 +0.09(+1.12%)
Sep 16, 2014 7.843 7.875 7.766 7.875 67,234 +0.07(+0.89%)
Sep 15, 2014 7.971 7.971 7.779 7.805 149,714 -0.13(-1.58%)
Sep 12, 2014 8.099 8.131 7.919 7.931 73,312 -0.12(-1.44%)
Sep 11, 2014 8.200 8.200 7.995 8.047 169,732 -0.10(-1.21%)
Sep 10, 2014 8.125 8.145 8.030 8.145 125,952 +0.07(+0.89%)
Sep 09, 2014 8.086 8.122 8.030 8.074 127,089 +0.02(+0.20%)
Sep 08, 2014 8.070 8.086 8.026 8.058 119,786 +0.02(+0.30%)
Sep 05, 2014 8.038 8.046 7.994 8.034 137,235 +0.00(+0.05%)
Sep 04, 2014 8.038 8.038 8.014 8.030 135,565 +0.01(+0.10%)
Sep 03, 2014 8.030 8.042 7.990 8.022 169,255 +0.01(+0.10%)
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.