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 )

12.05 +0.16 (+1.35%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Apr 30, 2020 7.854 7.868 7.716 7.758 195,763 -0.02(-0.26%)
Apr 29, 2020 7.634 7.813 7.634 7.778 190,023 +0.21(+2.72%)
Apr 28, 2020 7.558 7.648 7.517 7.572 137,879 +0.10(+1.29%)
Apr 27, 2020 7.545 7.545 7.442 7.476 221,026 +0.05(+0.74%)
Apr 24, 2020 7.263 7.442 7.263 7.421 346,368 +0.16(+2.27%)
Apr 23, 2020 7.235 7.387 7.235 7.256 206,564 -0.01(-0.19%)
Apr 22, 2020 7.256 7.290 7.139 7.270 186,902 +0.11(+1.54%)
Apr 21, 2020 7.318 7.331 7.057 7.160 215,790 -0.19(-2.53%)
Apr 20, 2020 7.448 7.497 7.318 7.345 152,701 -0.16(-2.11%)
Apr 17, 2020 7.380 7.552 7.362 7.503 202,145 +0.20(+2.73%)
Apr 16, 2020 7.490 7.490 7.301 7.304 182,898 -0.14(-1.94%)
Apr 15, 2020 7.490 7.545 7.325 7.448 226,814 -0.27(-3.47%)
Apr 14, 2020 7.826 7.826 7.617 7.716 200,801 +0.12(+1.60%)
Apr 13, 2020 7.670 7.731 7.445 7.595 327,772 -0.07(-0.98%)
Apr 09, 2020 7.398 7.827 7.364 7.670 453,035 +0.42(+5.83%)
Apr 08, 2020 7.084 7.357 6.934 7.248 370,289 +0.36(+5.24%)
Apr 07, 2020 6.948 7.180 6.805 6.887 587,689 +0.26(+3.91%)
Apr 06, 2020 6.328 6.703 6.219 6.628 616,684 +0.37(+5.99%)
Apr 03, 2020 6.267 6.396 6.058 6.253 483,130 -0.15(-2.34%)
Apr 02, 2020 6.165 6.451 6.148 6.403 270,044 +0.10(+1.62%)
Apr 01, 2020 6.437 6.538 6.185 6.301 363,602 -0.42(-6.28%)
Mar 31, 2020 6.771 7.064 6.669 6.723 301,212 -0.12(-1.69%)
Mar 30, 2020 6.839 6.972 6.716 6.839 249,063 -0.10(-1.38%)
Mar 27, 2020 7.003 7.009 6.716 6.934 393,726 -0.07(-0.97%)
Mar 26, 2020 6.403 7.227 6.381 7.003 507,014 +0.67(+10.66%)
Mar 25, 2020 5.681 6.458 5.681 6.328 461,912 +0.78(+13.99%)
Mar 24, 2020 5.599 5.763 5.279 5.552 587,536 +0.20(+3.69%)
Mar 23, 2020 5.722 5.776 5.003 5.354 370,296 -0.58(-9.76%)
Mar 20, 2020 5.824 6.267 5.824 5.933 367,742 +0.22(+3.94%)
Mar 19, 2020 5.000 5.879 4.339 5.708 686,352 +0.65(+12.94%)
Mar 18, 2020 6.526 6.526 4.833 5.054 653,328 -1.78(-26.10%)
Mar 17, 2020 6.825 7.016 6.526 6.839 404,399 -0.03(-0.50%)
Mar 16, 2020 7.800 7.895 6.764 6.873 447,594 -1.28(-15.71%)
Mar 13, 2020 8.215 8.297 7.650 8.154 347,043 +0.16(+2.05%)
Mar 12, 2020 8.787 8.787 7.222 7.990 535,167 -1.42(-15.08%)
Mar 11, 2020 9.916 9.997 9.342 9.409 351,060 -0.70(-6.95%)
Mar 10, 2020 10.54 10.54 9.862 10.11 372,438 -0.22(-2.16%)
Mar 09, 2020 10.32 10.65 10.13 10.33 270,071 -0.98(-8.66%)
Mar 06, 2020 11.42 11.57 11.08 11.31 324,518 -0.41(-3.46%)
Mar 05, 2020 11.78 11.78 11.66 11.72 129,842 -0.14(-1.14%)
Mar 04, 2020 11.79 11.89 11.74 11.85 128,436 +0.24(+2.09%)
Mar 03, 2020 11.61 11.82 11.55 11.61 254,141 +0.11(+0.94%)
Mar 02, 2020 10.95 11.62 10.95 11.50 337,761 +0.53(+4.86%)
Feb 28, 2020 11.31 11.38 10.75 10.97 644,299 -0.51(-4.47%)
Feb 27, 2020 11.85 11.86 11.33 11.48 439,108 -0.61(-5.03%)
Feb 26, 2020 11.99 12.20 11.97 12.09 433,005 +0.08(+0.68%)
Feb 25, 2020 12.60 12.65 11.94 12.01 472,962 -0.63(-4.97%)
Feb 24, 2020 12.75 12.80 12.63 12.64 147,328 -0.24(-1.84%)
Feb 21, 2020 12.85 12.98 12.85 12.87 156,337 +0.01(+0.10%)
Feb 20, 2020 12.83 12.89 12.83 12.86 139,988 +0.01(+0.11%)
Feb 19, 2020 12.81 12.86 12.79 12.85 61,774 +0.04(+0.32%)
Feb 18, 2020 12.78 12.82 12.73 12.81 128,446 +0.03(+0.26%)
Feb 14, 2020 12.74 12.78 12.74 12.77 134,278 +0.03(+0.27%)
Feb 13, 2020 12.82 12.82 12.73 12.74 98,471 -0.05(-0.39%)
Feb 12, 2020 12.83 12.86 12.78 12.79 139,799 -0.04(-0.31%)
Feb 11, 2020 12.77 12.83 12.70 12.83 81,126 +0.13(+1.00%)
Feb 10, 2020 12.79 12.82 12.69 12.70 191,980 -0.08(-0.63%)
Feb 07, 2020 12.67 12.78 12.65 12.78 116,785 +0.13(+1.01%)
Feb 06, 2020 12.66 12.67 12.58 12.65 103,556 +0.01(+0.11%)
Feb 05, 2020 12.53 12.67 12.53 12.64 115,729 +0.11(+0.86%)
Feb 04, 2020 12.63 12.70 12.49 12.53 241,909 -0.07(-0.53%)
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.