Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 11.21 11.29 11.05 11.10 74,631 -0.08(-0.68%)
Dec 28, 2023 11.18 11.23 11.15 11.18 50,250 -0.05(-0.42%)
Dec 27, 2023 11.22 11.32 11.16 11.22 111,016 +0.05(+0.42%)
Dec 26, 2023 11.13 11.21 11.05 11.18 116,909 +0.04(+0.34%)
Dec 22, 2023 10.91 11.20 10.89 11.14 99,876 +0.27(+2.44%)
Dec 21, 2023 10.87 10.97 10.85 10.87 70,242 +0.03(+0.26%)
Dec 20, 2023 10.88 11.00 10.84 10.84 81,474 -0.10(-0.95%)
Dec 19, 2023 10.95 11.01 10.94 10.95 136,684 -0.05(-0.43%)
Dec 18, 2023 11.09 11.09 10.96 10.99 66,971 +0.01(+0.09%)
Dec 15, 2023 11.15 11.19 10.99 10.99 120,746 -0.22(-1.94%)
Dec 14, 2023 10.88 11.27 10.88 11.20 116,075 +0.39(+3.59%)
Dec 13, 2023 10.62 10.86 10.61 10.82 94,087 +0.20(+1.86%)
Dec 12, 2023 10.60 10.66 10.59 10.62 80,724 +0.00(+0.00%)
Dec 11, 2023 10.58 10.70 10.56 10.62 54,785 +0.04(+0.35%)
Dec 08, 2023 10.62 10.65 10.58 10.58 66,994 -0.11(-1.05%)
Dec 07, 2023 10.67 10.70 10.66 10.69 72,451 +0.03(+0.26%)
Dec 06, 2023 10.54 10.71 10.54 10.66 87,258 +0.12(+1.16%)
Dec 05, 2023 10.60 10.60 10.54 10.54 40,416 -0.08(-0.80%)
Dec 04, 2023 10.59 10.68 10.59 10.63 71,407 +0.04(+0.35%)
Dec 01, 2023 10.44 10.70 10.42 10.59 109,761 +0.20(+1.90%)
Nov 30, 2023 10.35 10.45 10.31 10.39 53,447 +0.04(+0.36%)
Nov 29, 2023 10.33 10.47 10.33 10.36 152,728 +0.09(+0.92%)
Nov 28, 2023 10.18 10.31 10.17 10.26 42,031 +0.08(+0.83%)
Nov 27, 2023 10.13 10.18 10.10 10.18 64,363 +0.06(+0.56%)
Nov 24, 2023 10.04 10.18 10.04 10.12 15,902 +0.04(+0.37%)
Nov 22, 2023 10.17 10.18 10.08 10.08 135,021 -0.06(-0.56%)
Nov 21, 2023 10.15 10.23 10.14 10.14 44,658 -0.08(-0.83%)
Nov 20, 2023 10.11 10.25 10.11 10.22 52,602 +0.10(+1.02%)
Nov 17, 2023 10.14 10.15 10.09 10.12 47,871 -0.02(-0.18%)
Nov 16, 2023 10.20 10.20 10.12 10.14 42,646 -0.10(-1.01%)
Nov 15, 2023 10.30 10.44 10.24 10.24 65,805 -0.04(-0.37%)
Nov 14, 2023 9.914 10.28 9.914 10.28 164,600 +0.47(+4.76%)
Nov 13, 2023 9.758 9.823 9.730 9.813 43,796 +0.05(+0.48%)
Nov 10, 2023 9.674 9.776 9.674 9.767 25,745 +0.13(+1.35%)
Nov 09, 2023 9.823 9.823 9.636 9.636 49,815 -0.19(-1.90%)
Nov 08, 2023 9.748 9.832 9.748 9.823 304,577 +0.07(+0.76%)
Nov 07, 2023 9.832 9.860 9.730 9.748 61,977 -0.09(-0.95%)
Nov 06, 2023 10.04 10.05 9.832 9.841 57,732 -0.16(-1.58%)
Nov 03, 2023 10.02 10.20 9.981 10.000 85,164 +0.09(+0.94%)
Nov 02, 2023 9.525 9.930 9.525 9.906 140,762 +0.44(+4.62%)
Nov 01, 2023 9.432 9.478 9.329 9.469 67,121 +0.17(+1.80%)
Oct 31, 2023 9.171 9.301 9.171 9.301 62,448 +0.19(+2.04%)
Oct 30, 2023 9.087 9.273 9.087 9.115 61,858 +0.07(+0.82%)
Oct 27, 2023 9.106 9.180 9.031 9.041 89,827 -0.09(-0.97%)
Oct 26, 2023 9.106 9.152 9.064 9.129 142,745 +0.03(+0.36%)
Oct 25, 2023 9.227 9.273 9.096 9.096 95,183 -0.20(-2.10%)
Oct 24, 2023 9.236 9.310 9.217 9.292 102,830 +0.07(+0.71%)
Oct 23, 2023 9.245 9.329 9.199 9.227 73,616 -0.07(-0.70%)
Oct 20, 2023 9.301 9.339 9.283 9.292 40,336 -0.02(-0.20%)
Oct 19, 2023 9.450 9.515 9.306 9.311 85,461 -0.16(-1.67%)
Oct 18, 2023 9.571 9.571 9.461 9.469 42,093 -0.09(-0.97%)
Oct 17, 2023 9.571 9.634 9.525 9.562 49,062 -0.04(-0.39%)
Oct 16, 2023 9.534 9.869 9.465 9.599 155,974 +0.11(+1.18%)
Oct 13, 2023 9.571 9.646 9.478 9.488 77,169 -0.04(-0.39%)
Oct 12, 2023 9.636 9.636 9.515 9.525 97,188 -0.08(-0.80%)
Oct 11, 2023 9.639 9.684 9.547 9.602 52,586 +0.00(+0.00%)
Oct 10, 2023 9.519 9.639 9.510 9.602 43,910 +0.06(+0.68%)
Oct 09, 2023 9.399 9.547 9.380 9.537 55,647 +0.14(+1.47%)
Oct 06, 2023 9.270 9.436 9.270 9.399 84,098 +0.06(+0.69%)
Oct 05, 2023 9.353 9.371 9.316 9.334 71,514 -0.04(-0.39%)
Oct 04, 2023 9.399 9.420 9.344 9.371 38,757 +0.00(+0.00%)
Oct 03, 2023 9.593 9.657 9.353 9.371 95,224 -0.28(-2.87%)
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.