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, 2021 11.61 11.67 11.54 11.55 111,723 -0.05(-0.45%)
Apr 29, 2021 11.62 11.66 11.53 11.61 85,891 +0.08(+0.65%)
Apr 28, 2021 11.53 11.67 11.53 11.53 106,755 -0.02(-0.13%)
Apr 27, 2021 11.58 11.58 11.53 11.55 102,700 -0.03(-0.26%)
Apr 26, 2021 11.55 11.60 11.55 11.58 69,830 -0.02(-0.19%)
Apr 23, 2021 11.54 11.67 11.53 11.60 135,370 +0.12(+1.05%)
Apr 22, 2021 11.55 11.55 11.46 11.48 85,450 -0.05(-0.39%)
Apr 21, 2021 11.43 11.61 11.43 11.52 93,501 +0.05(+0.39%)
Apr 20, 2021 11.47 11.62 11.42 11.48 153,214 -0.02(-0.20%)
Apr 19, 2021 11.60 11.65 11.28 11.50 94,650 -0.11(-0.91%)
Apr 16, 2021 11.50 11.63 11.48 11.61 95,250 +0.11(+0.92%)
Apr 15, 2021 11.37 11.63 11.37 11.50 209,288 +0.11(+0.99%)
Apr 14, 2021 11.43 11.52 11.34 11.39 103,072 -0.05(-0.42%)
Apr 13, 2021 11.38 11.44 11.34 11.44 75,882 +0.04(+0.33%)
Apr 12, 2021 11.37 11.41 11.37 11.40 95,931 +0.04(+0.40%)
Apr 09, 2021 11.36 11.38 11.35 11.35 76,871 +0.00(+0.00%)
Apr 08, 2021 11.35 11.38 11.32 11.35 79,850 +0.07(+0.60%)
Apr 07, 2021 11.33 11.35 11.26 11.29 83,022 +0.02(+0.13%)
Apr 06, 2021 11.26 11.35 11.22 11.27 121,444 +0.01(+0.07%)
Apr 05, 2021 11.29 11.41 11.22 11.26 292,390 -0.01(-0.07%)
Apr 01, 2021 11.03 11.32 11.02 11.27 377,139 +0.26(+2.38%)
Mar 31, 2021 11.00 11.03 10.90 11.01 156,826 +0.06(+0.55%)
Mar 30, 2021 10.88 10.98 10.81 10.95 87,346 +0.08(+0.76%)
Mar 29, 2021 10.88 10.88 10.77 10.87 94,591 +0.04(+0.35%)
Mar 26, 2021 10.81 10.85 10.73 10.83 181,283 +0.07(+0.70%)
Mar 25, 2021 10.85 10.85 10.70 10.76 112,010 -0.11(-1.03%)
Mar 24, 2021 10.86 10.91 10.85 10.87 71,477 +0.01(+0.14%)
Mar 23, 2021 10.85 10.94 10.82 10.85 75,049 +0.05(+0.49%)
Mar 22, 2021 10.70 10.87 10.70 10.80 105,763 +0.06(+0.56%)
Mar 19, 2021 10.71 10.75 10.61 10.74 87,834 +0.03(+0.28%)
Mar 18, 2021 10.81 10.85 10.71 10.71 122,418 -0.11(-1.04%)
Mar 17, 2021 10.82 10.86 10.77 10.82 111,752 -0.04(-0.41%)
Mar 16, 2021 10.97 10.99 10.78 10.87 183,768 -0.06(-0.55%)
Mar 15, 2021 10.92 11.00 10.88 10.93 122,438 +0.04(+0.41%)
Mar 12, 2021 10.88 10.90 10.76 10.88 110,160 +0.03(+0.32%)
Mar 11, 2021 10.84 10.91 10.79 10.85 122,361 +0.04(+0.41%)
Mar 10, 2021 10.81 10.91 10.78 10.80 108,168 +0.00(+0.00%)
Mar 09, 2021 10.76 10.87 10.72 10.80 90,639 +0.06(+0.55%)
Mar 08, 2021 10.73 10.83 10.67 10.74 147,878 +0.04(+0.35%)
Mar 05, 2021 10.77 10.80 10.57 10.71 94,340 -0.01(-0.07%)
Mar 04, 2021 10.74 10.84 10.59 10.71 144,554 -0.04(-0.35%)
Mar 03, 2021 10.74 10.83 10.63 10.75 190,967 +0.01(+0.14%)
Mar 02, 2021 10.80 10.95 10.67 10.74 139,460 -0.06(-0.55%)
Mar 01, 2021 10.75 10.93 10.66 10.80 149,644 +0.16(+1.47%)
Feb 26, 2021 10.83 10.93 10.63 10.64 183,431 -0.30(-2.72%)
Feb 25, 2021 10.97 11.04 10.64 10.94 241,558 -0.04(-0.41%)
Feb 24, 2021 10.71 10.98 10.71 10.98 168,344 +0.21(+1.93%)
Feb 23, 2021 10.54 10.78 10.45 10.77 224,233 +0.27(+2.55%)
Feb 22, 2021 10.51 10.57 10.44 10.51 194,221 -0.02(-0.21%)
Feb 19, 2021 10.63 10.70 10.48 10.53 199,716 -0.07(-0.70%)
Feb 18, 2021 10.45 10.63 10.45 10.60 255,228 +0.10(+0.92%)
Feb 17, 2021 10.52 10.52 10.45 10.51 89,403 -0.03(-0.28%)
Feb 16, 2021 10.57 10.61 10.40 10.54 175,681 -0.05(-0.49%)
Feb 12, 2021 10.52 10.66 10.48 10.59 214,116 +0.06(+0.56%)
Feb 11, 2021 10.54 10.58 10.43 10.53 183,267 +0.00(+0.05%)
Feb 10, 2021 10.46 10.61 10.46 10.52 185,944 +0.07(+0.64%)
Feb 09, 2021 10.40 10.49 10.33 10.46 262,978 +0.13(+1.21%)
Feb 08, 2021 10.21 10.36 10.18 10.33 230,690 +0.16(+1.60%)
Feb 05, 2021 10.12 10.18 10.11 10.17 134,954 +0.06(+0.58%)
Feb 04, 2021 10.04 10.11 10.02 10.11 121,925 +0.07(+0.74%)
Feb 03, 2021 10.08 10.08 9.993 10.04 94,888 +0.04(+0.37%)
Feb 02, 2021 9.986 10.04 9.971 10.00 165,989 +0.01(+0.15%)
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.