Skip to main content

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

11.90 -0.15 (-1.24%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 7.366 7.410 7.410 7.410 91,931 +0.02(+0.33%)
Dec 30, 2015 7.371 7.430 7.342 7.386 161,355 +0.01(+0.20%)
Dec 29, 2015 7.400 7.430 7.347 7.371 120,813 -0.02(-0.33%)
Dec 28, 2015 7.405 7.439 7.342 7.396 155,883 -0.01(-0.13%)
Dec 24, 2015 7.430 7.405 7.405 7.405 62,521 +0.00(+0.07%)
Dec 23, 2015 7.366 7.464 7.342 7.400 168,973 +0.03(+0.40%)
Dec 22, 2015 7.259 7.417 7.230 7.371 164,368 +0.11(+1.47%)
Dec 21, 2015 7.323 7.352 7.221 7.264 185,299 -0.01(-0.13%)
Dec 18, 2015 7.259 7.376 7.235 7.274 180,871 -0.01(-0.13%)
Dec 17, 2015 7.332 7.454 7.225 7.284 182,870 -0.05(-0.66%)
Dec 16, 2015 7.245 7.468 7.245 7.332 234,310 +0.10(+1.41%)
Dec 15, 2015 7.196 7.303 7.055 7.230 166,077 +0.03(+0.47%)
Dec 14, 2015 7.464 7.473 7.080 7.196 323,964 -0.33(-4.33%)
Dec 11, 2015 7.780 7.794 7.473 7.522 130,773 -0.24(-3.10%)
Dec 10, 2015 7.758 7.816 7.758 7.763 97,148 +0.01(+0.19%)
Dec 09, 2015 7.792 7.847 7.719 7.748 150,949 -0.08(-0.99%)
Dec 08, 2015 7.797 7.903 7.744 7.826 89,742 -0.06(-0.73%)
Dec 07, 2015 7.912 8.048 7.869 7.884 82,770 -0.03(-0.37%)
Dec 04, 2015 7.845 7.948 7.845 7.912 45,513 +0.05(+0.68%)
Dec 03, 2015 7.961 7.961 7.840 7.859 158,647 -0.04(-0.49%)
Dec 02, 2015 7.956 7.994 7.879 7.898 39,144 -0.10(-1.27%)
Dec 01, 2015 7.956 8.014 7.912 7.999 136,243 +0.04(+0.55%)
Nov 30, 2015 7.985 8.004 7.867 7.956 153,884 +0.04(+0.49%)
Nov 27, 2015 7.903 7.975 7.856 7.917 24,521 -0.03(-0.42%)
Nov 25, 2015 7.835 7.951 7.951 7.951 96,586 +0.11(+1.42%)
Nov 24, 2015 7.840 7.859 7.812 7.840 46,840 -0.00(-0.06%)
Nov 23, 2015 7.758 7.888 7.753 7.845 58,325 +0.09(+1.18%)
Nov 20, 2015 7.739 7.797 7.724 7.753 90,607 +0.00(+0.06%)
Nov 19, 2015 7.787 7.859 7.744 7.748 106,527 -0.04(-0.56%)
Nov 18, 2015 7.758 7.888 7.758 7.792 79,427 +0.03(+0.44%)
Nov 17, 2015 7.744 7.811 7.724 7.758 63,204 -0.04(-0.50%)
Nov 16, 2015 7.715 7.806 7.657 7.797 98,669 +0.08(+1.06%)
Nov 13, 2015 7.884 7.884 7.657 7.715 118,445 -0.15(-1.90%)
Nov 12, 2015 7.826 7.904 7.811 7.864 64,356 +0.02(+0.31%)
Nov 11, 2015 7.859 7.912 7.816 7.840 60,640 -0.11(-1.34%)
Nov 10, 2015 7.792 7.956 7.719 7.946 123,264 +0.10(+1.32%)
Nov 09, 2015 7.876 7.876 7.725 7.843 120,210 -0.03(-0.43%)
Nov 06, 2015 7.958 7.982 7.852 7.876 74,897 -0.13(-1.61%)
Nov 05, 2015 7.943 8.058 7.943 8.006 110,732 +0.02(+0.24%)
Nov 04, 2015 7.915 8.044 7.915 7.986 75,868 +0.03(+0.42%)
Nov 03, 2015 7.967 8.025 7.858 7.953 112,339 -0.10(-1.25%)
Nov 02, 2015 7.905 8.053 7.876 8.053 128,375 +0.15(+1.94%)
Oct 30, 2015 7.852 7.910 7.809 7.900 95,325 -0.00(-0.06%)
Oct 29, 2015 7.867 7.924 7.800 7.905 117,675 -0.04(-0.48%)
Oct 28, 2015 8.025 8.040 7.862 7.943 173,216 -0.11(-1.43%)
Oct 27, 2015 8.087 8.140 7.957 8.058 210,047 -0.04(-0.53%)
Oct 26, 2015 8.183 8.240 8.025 8.101 204,421 -0.11(-1.28%)
Oct 23, 2015 8.125 8.298 8.030 8.207 319,884 +0.23(+2.88%)
Oct 22, 2015 7.675 8.015 7.675 7.977 276,248 +0.30(+3.87%)
Oct 21, 2015 7.733 7.824 7.661 7.680 101,835 +0.00(+0.06%)
Oct 20, 2015 7.589 7.693 7.575 7.675 39,699 +0.08(+1.07%)
Oct 19, 2015 7.469 7.603 7.465 7.594 49,078 +0.10(+1.28%)
Oct 16, 2015 7.397 7.517 7.364 7.498 69,805 +0.11(+1.56%)
Oct 15, 2015 7.330 7.412 7.330 7.383 80,348 +0.05(+0.65%)
Oct 14, 2015 7.421 7.450 7.268 7.335 110,436 -0.10(-1.29%)
Oct 13, 2015 7.340 7.579 7.340 7.431 98,813 +0.02(+0.29%)
Oct 12, 2015 7.343 7.481 7.338 7.410 147,016 +0.06(+0.78%)
Oct 09, 2015 7.267 7.367 7.267 7.353 96,400 +0.10(+1.44%)
Oct 08, 2015 7.139 7.253 7.129 7.248 76,954 +0.13(+1.87%)
Oct 07, 2015 7.096 7.220 7.096 7.115 72,657 +0.04(+0.60%)
Oct 06, 2015 7.058 7.182 7.053 7.072 95,364 +0.05(+0.68%)
Oct 05, 2015 6.982 7.129 6.982 7.025 122,066 +0.04(+0.61%)
Oct 02, 2015 6.835 6.995 6.721 6.982 135,919 +0.10(+1.45%)
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.