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 (%)
Nov 29, 2019 11.92 11.92 11.88 11.89 50,687 -0.03(-0.28%)
Nov 27, 2019 11.94 11.96 11.87 11.92 120,534 -0.03(-0.28%)
Nov 26, 2019 11.79 11.95 11.79 11.95 112,950 +0.16(+1.35%)
Nov 25, 2019 11.75 11.84 11.73 11.79 136,039 +0.04(+0.34%)
Nov 22, 2019 11.75 11.77 11.73 11.75 111,030 +0.00(+0.00%)
Nov 21, 2019 11.87 11.87 11.72 11.75 112,069 -0.09(-0.78%)
Nov 20, 2019 11.85 11.87 11.83 11.85 122,492 -0.01(-0.06%)
Nov 19, 2019 11.87 11.89 11.82 11.85 74,601 -0.01(-0.11%)
Nov 18, 2019 11.77 11.87 11.77 11.87 172,101 +0.08(+0.67%)
Nov 15, 2019 11.81 11.86 11.77 11.79 133,960 -0.03(-0.22%)
Nov 14, 2019 11.80 11.86 11.75 11.81 113,626 -0.02(-0.18%)
Nov 13, 2019 11.74 11.83 11.74 11.83 128,328 +0.08(+0.67%)
Nov 12, 2019 11.84 11.85 11.74 11.76 183,475 -0.09(-0.72%)
Nov 11, 2019 11.85 11.89 11.83 11.84 153,996 -0.03(-0.28%)
Nov 08, 2019 11.83 11.88 11.81 11.87 134,230 +0.05(+0.45%)
Nov 07, 2019 11.85 11.88 11.78 11.82 142,500 -0.06(-0.50%)
Nov 06, 2019 11.80 11.88 11.78 11.88 139,470 +0.08(+0.67%)
Nov 05, 2019 11.85 11.85 11.79 11.80 178,564 -0.09(-0.72%)
Nov 04, 2019 11.93 11.93 11.84 11.89 168,590 +0.04(+0.33%)
Nov 01, 2019 11.85 11.88 11.79 11.85 145,163 +0.01(+0.06%)
Oct 31, 2019 11.72 11.85 11.72 11.84 178,839 +0.11(+0.95%)
Oct 30, 2019 11.69 11.75 11.58 11.73 102,829 +0.06(+0.51%)
Oct 29, 2019 11.66 11.68 11.60 11.67 171,561 +0.05(+0.40%)
Oct 28, 2019 11.59 11.65 11.58 11.62 122,520 +0.03(+0.28%)
Oct 25, 2019 11.62 11.68 11.52 11.59 195,727 -0.06(-0.51%)
Oct 24, 2019 11.70 11.70 11.62 11.65 188,459 -0.02(-0.17%)
Oct 23, 2019 11.85 11.85 11.62 11.67 251,615 -0.16(-1.34%)
Oct 22, 2019 11.79 11.85 11.73 11.83 194,976 +0.10(+0.84%)
Oct 21, 2019 11.67 11.76 11.66 11.73 176,027 +0.07(+0.62%)
Oct 18, 2019 11.64 11.66 11.60 11.66 105,987 +0.03(+0.23%)
Oct 17, 2019 11.56 11.64 11.53 11.63 167,656 +0.06(+0.51%)
Oct 16, 2019 11.56 11.60 11.54 11.57 123,572 +0.01(+0.11%)
Oct 15, 2019 11.50 11.61 11.50 11.56 115,845 +0.07(+0.57%)
Oct 14, 2019 11.51 11.51 11.39 11.49 114,741 +0.01(+0.11%)
Oct 11, 2019 11.38 11.52 11.35 11.48 120,109 +0.16(+1.37%)
Oct 10, 2019 11.40 11.54 11.24 11.32 189,460 -0.07(-0.58%)
Oct 09, 2019 11.43 11.60 11.32 11.39 343,341 -0.01(-0.11%)
Oct 08, 2019 11.47 11.49 11.36 11.40 131,471 -0.05(-0.46%)
Oct 07, 2019 11.45 11.51 11.45 11.45 87,309 +0.01(+0.06%)
Oct 04, 2019 11.41 11.47 11.41 11.45 90,904 +0.00(+0.00%)
Oct 03, 2019 11.41 11.45 11.33 11.45 79,562 +0.03(+0.29%)
Oct 02, 2019 11.40 11.41 11.27 11.41 149,343 +0.01(+0.11%)
Oct 01, 2019 11.45 11.45 11.36 11.40 111,190 -0.06(-0.51%)
Sep 30, 2019 11.36 11.46 11.32 11.46 188,498 +0.10(+0.92%)
Sep 27, 2019 11.38 11.39 11.32 11.36 61,112 -0.01(-0.12%)
Sep 26, 2019 11.32 11.38 11.32 11.37 75,036 +0.07(+0.58%)
Sep 25, 2019 11.33 11.34 11.30 11.30 84,061 +0.00(+0.00%)
Sep 24, 2019 11.31 11.43 11.29 11.30 83,950 +0.00(+0.00%)
Sep 23, 2019 11.41 11.41 11.28 11.30 93,463 -0.12(-1.09%)
Sep 20, 2019 11.31 11.43 11.25 11.43 73,946 +0.11(+0.98%)
Sep 19, 2019 11.29 11.36 11.24 11.32 121,017 +0.03(+0.23%)
Sep 18, 2019 11.36 11.39 11.20 11.29 105,331 -0.01(-0.12%)
Sep 17, 2019 11.28 11.34 11.22 11.30 46,378 +0.05(+0.41%)
Sep 16, 2019 11.23 11.26 11.19 11.26 66,581 +0.03(+0.29%)
Sep 13, 2019 11.32 11.36 11.19 11.23 87,543 -0.09(-0.75%)
Sep 12, 2019 11.19 11.32 11.12 11.31 229,880 +0.20(+1.80%)
Sep 11, 2019 11.07 11.12 11.05 11.11 153,120 +0.03(+0.29%)
Sep 10, 2019 11.07 11.14 11.03 11.08 125,321 -0.01(-0.06%)
Sep 09, 2019 11.11 11.12 11.06 11.08 82,357 -0.03(-0.29%)
Sep 06, 2019 11.16 11.27 11.11 11.12 227,681 -0.04(-0.35%)
Sep 05, 2019 11.22 11.29 11.14 11.16 135,698 -0.01(-0.12%)
Sep 04, 2019 11.09 11.21 11.07 11.17 125,041 +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.