Skip to main content

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

12.05 +0.16 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 11.32 11.38 10.75 10.97 644,213 -0.51(-4.47%)
Feb 27, 2020 11.85 11.86 11.33 11.48 439,049 -0.61(-5.03%)
Feb 26, 2020 11.99 12.20 11.97 12.09 432,947 +0.08(+0.68%)
Feb 25, 2020 12.61 12.65 11.94 12.01 472,898 -0.63(-4.97%)
Feb 24, 2020 12.75 12.80 12.64 12.64 147,309 -0.24(-1.84%)
Feb 21, 2020 12.86 12.98 12.86 12.88 156,316 +0.01(+0.10%)
Feb 20, 2020 12.84 12.90 12.84 12.86 139,969 +0.01(+0.11%)
Feb 19, 2020 12.81 12.86 12.79 12.85 61,765 +0.04(+0.32%)
Feb 18, 2020 12.78 12.82 12.73 12.81 128,429 +0.03(+0.26%)
Feb 14, 2020 12.74 12.78 12.74 12.77 134,260 +0.03(+0.27%)
Feb 13, 2020 12.82 12.83 12.73 12.74 98,458 -0.05(-0.39%)
Feb 12, 2020 12.83 12.86 12.78 12.79 139,780 -0.04(-0.31%)
Feb 11, 2020 12.77 12.83 12.70 12.83 81,115 +0.13(+1.00%)
Feb 10, 2020 12.79 12.82 12.69 12.70 191,954 -0.08(-0.63%)
Feb 07, 2020 12.68 12.78 12.65 12.78 116,770 +0.13(+1.01%)
Feb 06, 2020 12.66 12.68 12.58 12.66 103,542 +0.01(+0.11%)
Feb 05, 2020 12.54 12.67 12.54 12.64 115,714 +0.11(+0.86%)
Feb 04, 2020 12.63 12.70 12.49 12.54 241,876 -0.07(-0.53%)
Feb 03, 2020 12.69 12.69 12.59 12.60 121,954 -0.06(-0.48%)
Jan 31, 2020 12.65 12.70 12.56 12.66 112,599 -0.01(-0.11%)
Jan 30, 2020 12.65 12.69 12.61 12.68 85,374 +0.05(+0.37%)
Jan 29, 2020 12.61 12.70 12.61 12.63 64,503 +0.01(+0.05%)
Jan 28, 2020 12.61 12.64 12.59 12.62 81,022 +0.01(+0.05%)
Jan 27, 2020 12.64 12.64 12.60 12.62 114,180 -0.11(-0.84%)
Jan 24, 2020 12.65 12.75 12.65 12.72 155,793 +0.09(+0.69%)
Jan 23, 2020 12.60 12.64 12.60 12.64 87,415 +0.03(+0.27%)
Jan 22, 2020 12.52 12.60 12.52 12.60 105,081 +0.05(+0.43%)
Jan 21, 2020 12.57 12.58 12.52 12.55 134,345 -0.01(-0.05%)
Jan 17, 2020 12.47 12.57 12.46 12.56 115,578 +0.06(+0.48%)
Jan 16, 2020 12.49 12.55 12.45 12.49 74,527 +0.07(+0.59%)
Jan 15, 2020 12.42 12.50 12.39 12.42 126,104 +0.05(+0.38%)
Jan 14, 2020 12.51 12.52 12.31 12.37 217,021 -0.09(-0.72%)
Jan 13, 2020 12.45 12.49 12.41 12.46 170,994 -0.06(-0.48%)
Jan 10, 2020 12.32 12.53 12.32 12.52 125,450 +0.23(+1.84%)
Jan 09, 2020 12.28 12.32 12.27 12.30 92,518 +0.03(+0.22%)
Jan 08, 2020 12.24 12.31 12.23 12.27 147,397 +0.05(+0.44%)
Jan 07, 2020 12.28 12.35 12.13 12.22 159,966 -0.08(-0.65%)
Jan 06, 2020 12.20 12.31 12.18 12.30 146,496 +0.10(+0.82%)
Jan 03, 2020 12.28 12.29 12.17 12.20 179,107 -0.10(-0.81%)
Jan 02, 2020 12.34 12.42 12.24 12.30 174,059 +0.05(+0.38%)
Dec 31, 2019 12.20 12.32 12.20 12.25 136,391 +0.10(+0.82%)
Dec 30, 2019 12.28 12.32 12.13 12.15 138,777 -0.14(-1.14%)
Dec 27, 2019 12.22 12.29 12.14 12.29 132,344 +0.11(+0.88%)
Dec 26, 2019 12.24 12.27 12.16 12.18 106,445 -0.05(-0.44%)
Dec 24, 2019 12.22 12.26 12.22 12.24 48,411 +0.01(+0.11%)
Dec 23, 2019 12.11 12.22 12.11 12.22 141,311 +0.13(+1.10%)
Dec 20, 2019 12.11 12.19 12.06 12.09 115,557 -0.01(-0.11%)
Dec 19, 2019 12.08 12.14 12.08 12.10 114,399 -0.01(-0.05%)
Dec 18, 2019 12.02 12.12 12.02 12.11 141,145 +0.03(+0.28%)
Dec 17, 2019 12.01 12.09 12.00 12.08 128,679 +0.08(+0.67%)
Dec 16, 2019 11.97 12.01 11.96 12.00 105,157 +0.00(+0.00%)
Dec 13, 2019 11.95 12.05 11.90 12.00 110,312 +0.02(+0.17%)
Dec 12, 2019 11.99 12.06 11.90 11.98 100,578 -0.02(-0.13%)
Dec 11, 2019 12.08 12.08 11.95 11.99 168,886 -0.05(-0.39%)
Dec 10, 2019 12.02 12.07 12.00 12.04 110,613 +0.03(+0.28%)
Dec 09, 2019 12.02 12.06 11.89 12.00 144,687 +0.01(+0.06%)
Dec 06, 2019 12.02 12.06 11.96 12.00 113,896 +0.01(+0.11%)
Dec 05, 2019 12.02 12.02 11.95 11.98 90,086 -0.01(-0.06%)
Dec 04, 2019 12.00 12.00 11.97 11.99 115,420 -0.01(-0.06%)
Dec 03, 2019 11.88 12.05 11.87 12.00 199,175 +0.09(+0.72%)
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.