Skip to main content

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

12.03 +0.18 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 11.92 11.92 11.88 11.88 50,694 -0.03(-0.28%)
Nov 27, 2019 11.94 11.96 11.86 11.92 120,550 -0.03(-0.28%)
Nov 26, 2019 11.79 11.95 11.79 11.95 112,965 +0.16(+1.35%)
Nov 25, 2019 11.74 11.84 11.72 11.79 136,057 +0.04(+0.34%)
Nov 22, 2019 11.74 11.76 11.72 11.75 111,045 +0.00(+0.00%)
Nov 21, 2019 11.86 11.87 11.72 11.75 112,084 -0.09(-0.78%)
Nov 20, 2019 11.85 11.87 11.82 11.84 122,508 -0.01(-0.06%)
Nov 19, 2019 11.86 11.89 11.82 11.85 74,611 -0.01(-0.11%)
Nov 18, 2019 11.77 11.86 11.77 11.86 172,124 +0.08(+0.67%)
Nov 15, 2019 11.81 11.86 11.76 11.78 133,978 -0.03(-0.22%)
Nov 14, 2019 11.80 11.86 11.75 11.81 113,641 -0.02(-0.19%)
Nov 13, 2019 11.74 11.83 11.73 11.83 128,345 +0.08(+0.67%)
Nov 12, 2019 11.84 11.85 11.74 11.75 183,500 -0.09(-0.72%)
Nov 11, 2019 11.85 11.89 11.83 11.84 154,017 -0.03(-0.28%)
Nov 08, 2019 11.83 11.88 11.81 11.87 134,248 +0.05(+0.45%)
Nov 07, 2019 11.85 11.88 11.77 11.82 142,519 -0.06(-0.50%)
Nov 06, 2019 11.80 11.88 11.77 11.88 139,489 +0.08(+0.67%)
Nov 05, 2019 11.85 11.85 11.79 11.80 178,588 -0.09(-0.72%)
Nov 04, 2019 11.93 11.93 11.84 11.89 168,612 +0.04(+0.33%)
Nov 01, 2019 11.85 11.88 11.78 11.85 145,183 +0.01(+0.06%)
Oct 31, 2019 11.71 11.85 11.71 11.84 178,863 +0.11(+0.95%)
Oct 30, 2019 11.69 11.75 11.58 11.73 102,843 +0.06(+0.51%)
Oct 29, 2019 11.66 11.68 11.60 11.67 171,584 +0.05(+0.40%)
Oct 28, 2019 11.59 11.65 11.58 11.62 122,536 +0.03(+0.28%)
Oct 25, 2019 11.62 11.68 11.52 11.59 195,754 -0.06(-0.51%)
Oct 24, 2019 11.70 11.70 11.62 11.65 188,484 -0.02(-0.17%)
Oct 23, 2019 11.85 11.85 11.62 11.67 251,649 -0.16(-1.34%)
Oct 22, 2019 11.79 11.85 11.73 11.83 195,002 +0.10(+0.84%)
Oct 21, 2019 11.67 11.75 11.66 11.73 176,051 +0.07(+0.62%)
Oct 18, 2019 11.64 11.66 11.60 11.66 106,001 +0.03(+0.23%)
Oct 17, 2019 11.56 11.64 11.53 11.63 167,678 +0.06(+0.51%)
Oct 16, 2019 11.56 11.60 11.54 11.57 123,589 +0.01(+0.11%)
Oct 15, 2019 11.50 11.61 11.50 11.56 115,860 +0.07(+0.57%)
Oct 14, 2019 11.50 11.51 11.39 11.49 114,756 +0.01(+0.12%)
Oct 11, 2019 11.38 11.52 11.34 11.48 120,125 +0.16(+1.37%)
Oct 10, 2019 11.39 11.54 11.24 11.32 189,485 -0.07(-0.57%)
Oct 09, 2019 11.43 11.60 11.32 11.39 343,387 -0.01(-0.11%)
Oct 08, 2019 11.47 11.49 11.35 11.40 131,488 -0.05(-0.46%)
Oct 07, 2019 11.45 11.51 11.45 11.45 87,321 +0.01(+0.06%)
Oct 04, 2019 11.41 11.47 11.41 11.45 90,916 +0.00(+0.00%)
Oct 03, 2019 11.41 11.45 11.33 11.45 79,572 +0.03(+0.29%)
Oct 02, 2019 11.40 11.41 11.27 11.41 149,363 +0.01(+0.11%)
Oct 01, 2019 11.45 11.45 11.35 11.40 111,205 -0.06(-0.51%)
Sep 30, 2019 11.35 11.46 11.32 11.46 188,523 +0.10(+0.92%)
Sep 27, 2019 11.38 11.39 11.32 11.35 61,120 -0.01(-0.12%)
Sep 26, 2019 11.32 11.38 11.32 11.37 75,046 +0.07(+0.58%)
Sep 25, 2019 11.33 11.34 11.30 11.30 84,072 +0.00(+0.00%)
Sep 24, 2019 11.31 11.43 11.29 11.30 83,961 +0.00(+0.00%)
Sep 23, 2019 11.41 11.41 11.28 11.30 93,476 -0.12(-1.09%)
Sep 20, 2019 11.31 11.43 11.25 11.43 73,955 +0.11(+0.98%)
Sep 19, 2019 11.29 11.36 11.24 11.32 121,034 +0.03(+0.23%)
Sep 18, 2019 11.36 11.39 11.20 11.29 105,345 -0.01(-0.12%)
Sep 17, 2019 11.28 11.34 11.22 11.30 46,384 +0.05(+0.41%)
Sep 16, 2019 11.22 11.26 11.19 11.26 66,590 +0.03(+0.29%)
Sep 13, 2019 11.32 11.35 11.19 11.22 87,555 -0.09(-0.75%)
Sep 12, 2019 11.18 11.32 11.12 11.31 229,911 +0.20(+1.80%)
Sep 11, 2019 11.07 11.12 11.04 11.11 153,140 +0.03(+0.29%)
Sep 10, 2019 11.07 11.14 11.02 11.08 125,338 -0.01(-0.06%)
Sep 09, 2019 11.11 11.12 11.06 11.08 82,368 -0.03(-0.29%)
Sep 06, 2019 11.15 11.27 11.11 11.12 227,712 -0.04(-0.35%)
Sep 05, 2019 11.22 11.28 11.14 11.15 135,717 -0.01(-0.12%)
Sep 04, 2019 11.09 11.21 11.07 11.17 125,058 +0.10(+0.88%)
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.