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 )

13.58 +0.12 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 7.678 7.692 7.544 7.584 200,235 -0.02(-0.27%)
Apr 29, 2020 7.464 7.638 7.464 7.605 194,364 +0.20(+2.72%)
Apr 28, 2020 7.390 7.477 7.349 7.403 141,028 +0.09(+1.29%)
Apr 27, 2020 7.376 7.376 7.275 7.309 226,075 +0.05(+0.74%)
Apr 24, 2020 7.101 7.275 7.101 7.255 354,280 +0.16(+2.27%)
Apr 23, 2020 7.074 7.222 7.074 7.094 211,283 -0.01(-0.19%)
Apr 22, 2020 7.094 7.128 6.980 7.107 191,171 +0.11(+1.54%)
Apr 21, 2020 7.155 7.168 6.899 7.000 220,719 -0.18(-2.53%)
Apr 20, 2020 7.282 7.329 7.155 7.181 156,189 -0.15(-2.11%)
Apr 17, 2020 7.215 7.383 7.198 7.336 206,762 +0.19(+2.73%)
Apr 16, 2020 7.322 7.322 7.138 7.141 187,076 -0.14(-1.94%)
Apr 15, 2020 7.322 7.376 7.161 7.282 231,995 -0.26(-3.47%)
Apr 14, 2020 7.652 7.652 7.447 7.544 205,388 +0.12(+1.60%)
Apr 13, 2020 7.498 7.558 7.279 7.425 335,274 -0.07(-0.98%)
Apr 09, 2020 7.232 7.652 7.199 7.498 463,404 +0.41(+5.83%)
Apr 08, 2020 6.926 7.192 6.779 7.086 378,764 +0.35(+5.24%)
Apr 07, 2020 6.793 7.019 6.653 6.733 601,140 +0.25(+3.91%)
Apr 06, 2020 6.187 6.553 6.080 6.480 630,799 +0.37(+5.99%)
Apr 03, 2020 6.127 6.253 5.922 6.113 494,187 -0.15(-2.34%)
Apr 02, 2020 6.027 6.306 6.010 6.260 276,225 +0.10(+1.62%)
Apr 01, 2020 6.293 6.391 6.047 6.160 371,924 -0.41(-6.28%)
Mar 31, 2020 6.619 6.906 6.520 6.573 308,106 -0.11(-1.69%)
Mar 30, 2020 6.686 6.816 6.566 6.686 254,764 -0.09(-1.38%)
Mar 27, 2020 6.846 6.853 6.566 6.779 402,738 -0.07(-0.97%)
Mar 26, 2020 6.260 7.066 6.238 6.846 518,619 +0.66(+10.66%)
Mar 25, 2020 5.554 6.313 5.554 6.187 472,484 +0.76(+13.99%)
Mar 24, 2020 5.474 5.634 5.161 5.427 600,984 +0.19(+3.69%)
Mar 23, 2020 5.594 5.647 4.891 5.234 378,772 -0.57(-9.76%)
Mar 20, 2020 5.694 6.127 5.694 5.800 376,159 +0.22(+3.94%)
Mar 19, 2020 4.888 5.747 4.242 5.581 702,062 +0.64(+12.94%)
Mar 18, 2020 6.380 6.380 4.725 4.941 668,281 -1.74(-26.10%)
Mar 17, 2020 6.673 6.859 6.380 6.686 413,655 -0.03(-0.50%)
Mar 16, 2020 7.625 7.718 6.613 6.719 457,839 -1.25(-15.71%)
Mar 13, 2020 8.031 8.111 7.479 7.971 354,986 +0.16(+2.05%)
Mar 12, 2020 8.591 8.591 7.061 7.811 547,416 -1.39(-15.08%)
Mar 11, 2020 9.694 9.774 9.133 9.199 359,095 -0.69(-6.95%)
Mar 10, 2020 10.30 10.30 9.641 9.885 380,963 -0.22(-2.16%)
Mar 09, 2020 10.09 10.41 9.905 10.10 276,253 -0.96(-8.66%)
Mar 06, 2020 11.16 11.31 10.83 11.06 331,946 -0.40(-3.46%)
Mar 05, 2020 11.52 11.52 11.40 11.46 132,814 -0.13(-1.14%)
Mar 04, 2020 11.52 11.63 11.48 11.59 131,376 +0.24(+2.09%)
Mar 03, 2020 11.35 11.56 11.29 11.35 259,958 +0.11(+0.94%)
Mar 02, 2020 10.70 11.36 10.70 11.25 345,492 +0.52(+4.86%)
Feb 28, 2020 11.06 11.13 10.51 10.72 659,046 -0.50(-4.47%)
Feb 27, 2020 11.58 11.59 11.07 11.23 449,158 -0.59(-5.03%)
Feb 26, 2020 11.72 11.93 11.70 11.82 442,916 +0.08(+0.67%)
Feb 25, 2020 12.32 12.37 11.67 11.74 483,787 -0.61(-4.97%)
Feb 24, 2020 12.46 12.51 12.35 12.36 150,700 -0.23(-1.84%)
Feb 21, 2020 12.57 12.69 12.57 12.59 159,915 +0.01(+0.10%)
Feb 20, 2020 12.55 12.61 12.55 12.57 143,192 +0.01(+0.11%)
Feb 19, 2020 12.52 12.57 12.50 12.56 63,187 +0.04(+0.32%)
Feb 18, 2020 12.49 12.53 12.45 12.52 131,386 +0.03(+0.26%)
Feb 14, 2020 12.45 12.49 12.45 12.49 137,351 +0.03(+0.26%)
Feb 13, 2020 12.53 12.54 12.44 12.45 100,725 -0.05(-0.39%)
Feb 12, 2020 12.54 12.57 12.50 12.50 142,998 -0.04(-0.31%)
Feb 11, 2020 12.48 12.54 12.42 12.54 82,982 +0.12(+1.00%)
Feb 10, 2020 12.50 12.54 12.40 12.42 196,374 -0.08(-0.63%)
Feb 07, 2020 12.39 12.50 12.36 12.50 119,459 +0.12(+1.01%)
Feb 06, 2020 12.38 12.39 12.30 12.37 105,926 +0.01(+0.11%)
Feb 05, 2020 12.25 12.38 12.25 12.36 118,378 +0.11(+0.86%)
Feb 04, 2020 12.34 12.42 12.21 12.25 247,446 -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.