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 )

11.89 -0.09 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 31, 2020 9.865 9.865 9.865 211,270 -0.03(-0.30%)
Dec 30, 2020 9.813 9.916 9.806 9.894 211,270 +0.08(+0.82%)
Dec 29, 2020 9.821 9.916 9.791 9.813 140,253 +0.02(+0.22%)
Dec 28, 2020 9.857 9.894 9.777 9.791 180,749 -0.05(-0.52%)
Dec 24, 2020 9.828 9.887 9.784 9.843 117,481 +0.00(+0.00%)
Dec 23, 2020 9.799 9.901 9.799 9.843 156,649 +0.01(+0.15%)
Dec 22, 2020 9.762 9.828 9.755 9.828 120,888 +0.02(+0.22%)
Dec 21, 2020 9.857 9.857 9.711 9.806 252,652 -0.07(-0.75%)
Dec 18, 2020 9.982 9.995 9.843 9.880 129,216 -0.09(-0.87%)
Dec 17, 2020 9.945 9.982 9.905 9.967 167,843 +0.09(+0.89%)
Dec 16, 2020 9.857 9.897 9.799 9.879 170,023 +0.05(+0.52%)
Dec 15, 2020 9.755 9.843 9.747 9.828 163,989 +0.10(+0.98%)
Dec 14, 2020 9.689 9.791 9.689 9.733 111,580 +0.06(+0.58%)
Dec 11, 2020 9.691 9.975 9.673 9.677 172,906 -0.02(-0.22%)
Dec 10, 2020 9.589 9.720 9.546 9.698 98,829 +0.05(+0.53%)
Dec 09, 2020 9.742 9.764 9.618 9.647 184,520 -0.04(-0.38%)
Dec 08, 2020 9.771 9.815 9.684 9.684 131,605 -0.09(-0.89%)
Dec 07, 2020 9.720 9.815 9.713 9.771 148,385 +0.02(+0.22%)
Dec 04, 2020 9.742 9.800 9.720 9.749 193,385 -0.01(-0.07%)
Dec 03, 2020 9.706 9.808 9.655 9.757 132,947 +0.06(+0.60%)
Dec 02, 2020 9.691 9.698 9.597 9.698 148,946 +0.01(+0.08%)
Dec 01, 2020 9.626 9.713 9.575 9.691 110,720 +0.13(+1.37%)
Nov 30, 2020 9.524 9.594 9.524 9.560 104,823 +0.03(+0.31%)
Nov 27, 2020 9.626 9.669 9.531 9.531 68,585 -0.05(-0.53%)
Nov 25, 2020 9.684 9.684 9.575 9.582 93,737 -0.10(-1.05%)
Nov 24, 2020 9.575 9.749 9.575 9.684 173,424 +0.16(+1.68%)
Nov 23, 2020 9.444 9.524 9.415 9.524 132,366 +0.11(+1.16%)
Nov 20, 2020 9.422 9.451 9.393 9.415 100,197 -0.03(-0.31%)
Nov 19, 2020 9.313 9.444 9.298 9.444 172,463 +0.14(+1.49%)
Nov 18, 2020 9.284 9.349 9.284 9.306 106,572 +0.03(+0.31%)
Nov 17, 2020 9.167 9.284 9.167 9.276 56,521 +0.04(+0.47%)
Nov 16, 2020 9.145 9.255 9.138 9.233 118,255 +0.09(+1.03%)
Nov 13, 2020 9.095 9.189 9.095 9.138 95,249 +0.06(+0.64%)
Nov 12, 2020 9.211 9.211 9.073 9.080 86,064 -0.11(-1.21%)
Nov 11, 2020 9.170 9.206 9.098 9.192 137,345 +0.09(+1.03%)
Nov 10, 2020 9.047 9.111 9.040 9.098 80,714 +0.06(+0.72%)
Nov 09, 2020 9.011 9.142 8.991 9.033 151,147 +0.26(+2.96%)
Nov 06, 2020 8.773 8.787 8.737 8.773 76,033 +0.02(+0.25%)
Nov 05, 2020 8.607 8.780 8.607 8.751 126,544 +0.16(+1.85%)
Nov 04, 2020 8.607 8.693 8.585 8.592 136,057 -0.01(-0.17%)
Nov 03, 2020 8.462 8.636 8.462 8.607 125,509 +0.12(+1.36%)
Nov 02, 2020 8.506 8.550 8.455 8.491 86,980 +0.09(+1.03%)
Oct 30, 2020 8.383 8.460 8.376 8.405 75,202 -0.06(-0.77%)
Oct 29, 2020 8.390 8.506 8.376 8.470 140,457 +0.06(+0.77%)
Oct 28, 2020 8.549 8.628 8.405 8.405 193,599 -0.25(-2.92%)
Oct 27, 2020 8.701 8.701 8.621 8.657 101,353 -0.04(-0.42%)
Oct 26, 2020 8.758 8.758 8.665 8.693 110,013 -0.10(-1.15%)
Oct 23, 2020 8.809 8.823 8.766 8.795 72,986 -0.01(-0.16%)
Oct 22, 2020 8.730 8.838 8.686 8.809 97,794 +0.09(+0.99%)
Oct 21, 2020 8.795 8.795 8.722 8.722 86,596 -0.07(-0.82%)
Oct 20, 2020 8.730 8.823 8.726 8.795 69,463 +0.05(+0.58%)
Oct 19, 2020 8.838 8.852 8.679 8.744 80,176 -0.08(-0.90%)
Oct 16, 2020 8.816 8.867 8.809 8.823 110,103 -0.02(-0.24%)
Oct 15, 2020 8.787 8.845 8.744 8.845 87,239 -0.02(-0.24%)
Oct 14, 2020 8.896 8.939 8.845 8.867 104,333 -0.06(-0.68%)
Oct 13, 2020 8.920 8.927 8.841 8.927 138,143 +0.00(+0.00%)
Oct 12, 2020 8.913 8.934 8.877 8.927 119,542 +0.00(+0.00%)
Oct 09, 2020 8.927 8.941 8.913 8.927 87,653 +0.01(+0.16%)
Oct 08, 2020 8.834 8.941 8.827 8.913 100,984 +0.09(+0.97%)
Oct 07, 2020 8.827 8.855 8.812 8.827 81,519 +0.01(+0.08%)
Oct 06, 2020 8.834 8.862 8.798 8.820 113,443 -0.03(-0.32%)
Oct 05, 2020 8.719 8.863 8.719 8.848 107,132 +0.08(+0.90%)
Oct 02, 2020 8.648 8.777 8.612 8.769 72,439 +0.04(+0.49%)
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.