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 )

11.85 -0.20 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Dec 29, 2017 10.15 10.15 10.15 0 +0.04(+0.39%)
Dec 28, 2017 10.11 10.14 10.09 10.11 132,378 +0.01(+0.11%)
Dec 27, 2017 10.12 10.12 10.06 10.09 159,146 +0.03(+0.28%)
Dec 26, 2017 9.974 10.11 9.974 10.07 332,147 +0.13(+1.28%)
Dec 22, 2017 9.934 9.946 9.916 9.938 141,159 -0.00(-0.01%)
Dec 21, 2017 9.917 9.943 9.894 9.940 130,256 +0.05(+0.46%)
Dec 20, 2017 9.968 10.03 9.894 9.894 144,715 -0.05(-0.46%)
Dec 19, 2017 9.957 9.980 9.929 9.940 152,514 -0.01(-0.11%)
Dec 18, 2017 9.929 10.06 9.929 9.951 116,964 +0.01(+0.06%)
Dec 15, 2017 9.946 9.986 9.911 9.946 83,389 +0.05(+0.52%)
Dec 14, 2017 9.917 9.957 9.894 9.894 150,797 -0.05(-0.54%)
Dec 13, 2017 9.948 9.993 9.914 9.948 104,536 +0.03(+0.34%)
Dec 12, 2017 9.880 9.920 9.829 9.914 111,655 +0.06(+0.63%)
Dec 11, 2017 9.891 9.891 9.835 9.852 147,181 -0.03(-0.29%)
Dec 08, 2017 9.914 9.942 9.860 9.880 137,953 +0.00(+0.00%)
Dec 07, 2017 9.903 9.908 9.852 9.880 175,714 -0.03(-0.29%)
Dec 06, 2017 10.01 10.01 9.897 9.908 140,175 -0.06(-0.63%)
Dec 05, 2017 9.959 9.971 9.937 9.971 64,485 +0.01(+0.06%)
Dec 04, 2017 10.02 10.02 9.942 9.965 90,305 -0.01(-0.06%)
Dec 01, 2017 9.959 9.976 9.931 9.971 101,376 +0.05(+0.51%)
Nov 30, 2017 9.886 9.941 9.880 9.920 97,456 +0.05(+0.52%)
Nov 29, 2017 9.959 9.846 9.869 172,215 -0.05(-0.51%)
Nov 28, 2017 9.942 9.942 9.914 9.920 104,344 -0.03(-0.28%)
Nov 27, 2017 10.03 10.03 9.920 9.948 128,288 -0.06(-0.57%)
Nov 24, 2017 9.976 10.01 9.971 10.00 42,925 +0.06(+0.57%)
Nov 22, 2017 9.914 9.954 9.914 9.948 49,610 +0.05(+0.46%)
Nov 21, 2017 9.869 9.920 9.863 9.903 151,785 +0.03(+0.29%)
Nov 20, 2017 9.880 9.908 9.869 9.874 137,573 -0.02(-0.17%)
Nov 17, 2017 9.869 9.908 9.869 9.891 189,292 -0.02(-0.17%)
Nov 16, 2017 9.925 9.942 9.857 9.908 206,636 -0.01(-0.11%)
Nov 15, 2017 10.03 10.05 9.914 9.920 112,931 -0.08(-0.85%)
Nov 14, 2017 10.13 10.13 9.965 10.00 134,444 -0.08(-0.81%)
Nov 13, 2017 10.05 10.13 10.04 10.09 52,310 +0.06(+0.56%)
Nov 10, 2017 10.13 10.13 9.979 10.03 113,124 -0.10(-1.00%)
Nov 09, 2017 10.13 10.16 10.05 10.13 67,043 +0.02(+0.22%)
Nov 08, 2017 10.04 10.14 10.04 10.11 61,414 +0.03(+0.28%)
Nov 07, 2017 10.16 10.16 10.04 10.08 73,370 -0.06(-0.61%)
Nov 06, 2017 10.04 10.18 10.01 10.14 125,041 +0.08(+0.78%)
Nov 03, 2017 10.13 10.13 10.01 10.06 147,875 -0.06(-0.56%)
Nov 02, 2017 10.22 10.22 10.11 10.12 76,284 -0.07(-0.66%)
Nov 01, 2017 10.19 10.22 10.16 10.19 115,923 +0.04(+0.39%)
Oct 31, 2017 10.16 10.16 10.10 10.15 161,533 +0.02(+0.22%)
Oct 30, 2017 10.05 10.14 10.05 10.13 190,646 +0.09(+0.90%)
Oct 27, 2017 9.990 10.09 9.977 10.04 403,318 +0.13(+1.31%)
Oct 26, 2017 9.923 9.985 9.906 9.906 113,023 -0.03(-0.34%)
Oct 25, 2017 9.996 10.00 9.872 9.940 128,764 -0.11(-1.06%)
Oct 24, 2017 10.04 10.08 9.996 10.05 118,863 +0.04(+0.39%)
Oct 23, 2017 10.07 10.12 9.996 10.01 124,265 -0.04(-0.39%)
Oct 20, 2017 10.11 10.11 10.04 10.05 175,185 -0.05(-0.45%)
Oct 19, 2017 10.11 10.13 10.06 10.09 122,942 +0.01(+0.06%)
Oct 18, 2017 10.12 10.13 10.07 10.09 90,871 -0.02(-0.22%)
Oct 17, 2017 10.09 10.14 10.05 10.11 165,665 +0.01(+0.11%)
Oct 16, 2017 10.06 10.13 10.06 10.10 101,017 -0.01(-0.11%)
Oct 13, 2017 10.13 10.13 10.05 10.11 155,736 +0.01(+0.11%)
Oct 12, 2017 10.11 10.12 10.09 10.10 102,536 -0.04(-0.41%)
Oct 11, 2017 10.08 10.14 10.06 10.14 141,849 +0.07(+0.67%)
Oct 10, 2017 10.05 10.09 10.03 10.07 164,905 -0.01(-0.06%)
Oct 09, 2017 10.16 10.16 10.03 10.08 168,545 -0.05(-0.50%)
Oct 06, 2017 10.17 10.18 10.11 10.13 154,316 +0.00(+0.00%)
Oct 05, 2017 10.18 10.18 10.12 10.13 94,773 -0.02(-0.22%)
Oct 04, 2017 10.17 10.18 10.11 10.15 142,774 -0.03(-0.33%)
Oct 03, 2017 10.15 10.18 10.12 10.18 151,023 +0.07(+0.66%)
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.