Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 10.18 10.20 10.13 10.20 82,055 +0.05(+0.50%)
Apr 29, 2019 10.16 10.21 10.14 10.14 81,003 -0.02(-0.19%)
Apr 26, 2019 10.18 10.19 10.14 10.16 68,290 -0.04(-0.43%)
Apr 25, 2019 10.18 10.21 10.15 10.21 144,186 +0.04(+0.37%)
Apr 24, 2019 10.11 10.20 10.11 10.17 80,147 +0.01(+0.13%)
Apr 23, 2019 10.08 10.16 10.08 10.16 125,034 +0.09(+0.88%)
Apr 22, 2019 10.11 10.15 10.06 10.07 130,666 -0.07(-0.69%)
Apr 18, 2019 10.09 10.21 10.09 10.14 150,301 +0.01(+0.06%)
Apr 17, 2019 10.20 10.20 10.11 10.13 127,303 -0.04(-0.37%)
Apr 16, 2019 10.21 10.23 10.17 10.17 108,411 -0.07(-0.68%)
Apr 15, 2019 10.23 10.25 10.23 10.24 78,592 +0.01(+0.12%)
Apr 12, 2019 10.17 10.27 10.17 10.23 119,862 +0.05(+0.54%)
Apr 11, 2019 10.16 10.20 10.15 10.17 163,671 -0.01(-0.12%)
Apr 10, 2019 10.15 10.20 10.15 10.19 124,437 +0.03(+0.25%)
Apr 09, 2019 10.18 10.18 10.14 10.16 135,545 -0.01(-0.12%)
Apr 08, 2019 10.12 10.20 10.12 10.17 168,948 +0.05(+0.50%)
Apr 05, 2019 10.08 10.15 10.08 10.12 91,602 +0.03(+0.25%)
Apr 04, 2019 10.15 10.15 10.08 10.10 72,134 -0.05(-0.50%)
Apr 03, 2019 10.12 10.15 10.12 10.15 64,713 +0.03(+0.25%)
Apr 02, 2019 10.15 10.15 10.11 10.12 101,491 +0.01(+0.06%)
Apr 01, 2019 10.13 10.13 10.10 10.12 120,157 +0.01(+0.12%)
Mar 29, 2019 10.03 10.10 10.03 10.10 88,903 +0.08(+0.75%)
Mar 28, 2019 10.02 10.03 9.996 10.03 99,773 +0.03(+0.32%)
Mar 27, 2019 9.971 10.02 9.946 9.996 98,050 +0.06(+0.63%)
Mar 26, 2019 9.971 9.979 9.927 9.933 108,886 +0.01(+0.06%)
Mar 25, 2019 9.971 9.978 9.908 9.927 75,855 -0.06(-0.57%)
Mar 22, 2019 9.996 10.00 9.959 9.984 137,641 -0.01(-0.13%)
Mar 21, 2019 9.933 10.02 9.933 9.996 111,365 +0.04(+0.44%)
Mar 20, 2019 9.889 9.984 9.886 9.952 112,510 +0.04(+0.44%)
Mar 19, 2019 9.889 9.918 9.889 9.908 97,723 +0.02(+0.19%)
Mar 18, 2019 9.927 9.947 9.886 9.889 134,271 -0.06(-0.57%)
Mar 15, 2019 9.902 9.946 9.883 9.946 87,633 +0.04(+0.45%)
Mar 14, 2019 9.959 9.971 9.883 9.902 96,342 -0.01(-0.09%)
Mar 13, 2019 9.829 9.911 9.823 9.911 118,114 +0.08(+0.83%)
Mar 12, 2019 9.804 9.836 9.804 9.829 74,445 +0.02(+0.19%)
Mar 11, 2019 9.779 9.811 9.754 9.811 58,620 +0.06(+0.58%)
Mar 08, 2019 9.717 9.767 9.711 9.754 91,260 -0.03(-0.26%)
Mar 07, 2019 9.748 9.779 9.723 9.779 101,556 +0.03(+0.32%)
Mar 06, 2019 9.779 9.779 9.704 9.748 120,665 -0.03(-0.26%)
Mar 05, 2019 9.761 9.817 9.754 9.773 173,250 -0.01(-0.06%)
Mar 04, 2019 9.798 9.816 9.754 9.779 189,548 +0.00(+0.00%)
Mar 01, 2019 9.842 9.848 9.767 9.779 160,305 -0.03(-0.26%)
Feb 28, 2019 9.792 9.823 9.770 9.804 69,992 +0.01(+0.13%)
Feb 27, 2019 9.761 9.792 9.742 9.792 119,528 +0.01(+0.06%)
Feb 26, 2019 9.811 9.842 9.767 9.786 129,855 -0.03(-0.26%)
Feb 25, 2019 9.773 9.836 9.773 9.811 120,064 +0.01(+0.06%)
Feb 22, 2019 9.811 9.836 9.798 9.804 151,035 +0.03(+0.26%)
Feb 21, 2019 9.773 9.786 9.750 9.779 87,197 +0.02(+0.19%)
Feb 20, 2019 9.786 9.817 9.754 9.761 101,828 -0.03(-0.26%)
Feb 19, 2019 9.704 9.792 9.698 9.786 114,590 +0.08(+0.77%)
Feb 15, 2019 9.667 9.711 9.667 9.711 97,653 +0.08(+0.78%)
Feb 14, 2019 9.617 9.667 9.617 9.636 145,962 -0.02(-0.22%)
Feb 13, 2019 9.706 9.713 9.644 9.657 157,226 -0.01(-0.14%)
Feb 12, 2019 9.626 9.738 9.626 9.671 188,724 +0.05(+0.47%)
Feb 11, 2019 9.632 9.657 9.601 9.626 162,730 +0.04(+0.39%)
Feb 08, 2019 9.632 9.632 9.570 9.588 104,117 -0.07(-0.77%)
Feb 07, 2019 9.626 9.688 9.584 9.663 202,204 +0.03(+0.32%)
Feb 06, 2019 9.638 9.638 9.595 9.632 128,138 +0.02(+0.26%)
Feb 05, 2019 9.619 9.626 9.570 9.607 92,292 +0.02(+0.26%)
Feb 04, 2019 9.626 9.626 9.514 9.582 186,014 -0.04(-0.39%)
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.