Skip to main content

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

12.03 -0.02 (-0.17%)
Streaming Delayed Price Updated: 9:51 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 11.62 11.67 11.54 11.56 111,708 -0.05(-0.45%)
Apr 29, 2021 11.62 11.66 11.53 11.61 85,880 +0.08(+0.65%)
Apr 28, 2021 11.53 11.67 11.53 11.53 106,740 -0.02(-0.13%)
Apr 27, 2021 11.58 11.58 11.53 11.55 102,687 -0.03(-0.26%)
Apr 26, 2021 11.56 11.60 11.55 11.58 69,821 -0.02(-0.19%)
Apr 23, 2021 11.54 11.67 11.54 11.60 135,352 +0.12(+1.05%)
Apr 22, 2021 11.55 11.55 11.46 11.48 85,439 -0.05(-0.39%)
Apr 21, 2021 11.43 11.62 11.43 11.53 93,488 +0.05(+0.39%)
Apr 20, 2021 11.47 11.62 11.42 11.48 153,193 -0.02(-0.20%)
Apr 19, 2021 11.60 11.65 11.29 11.50 94,637 -0.11(-0.91%)
Apr 16, 2021 11.50 11.63 11.48 11.61 95,238 +0.11(+0.92%)
Apr 15, 2021 11.38 11.63 11.38 11.50 209,260 +0.11(+0.99%)
Apr 14, 2021 11.43 11.52 11.34 11.39 103,058 -0.05(-0.42%)
Apr 13, 2021 11.39 11.45 11.34 11.44 75,872 +0.04(+0.33%)
Apr 12, 2021 11.37 11.41 11.37 11.40 95,919 +0.04(+0.40%)
Apr 09, 2021 11.36 11.39 11.35 11.36 76,861 +0.00(+0.00%)
Apr 08, 2021 11.35 11.39 11.33 11.36 79,839 +0.07(+0.60%)
Apr 07, 2021 11.33 11.36 11.26 11.29 83,011 +0.01(+0.13%)
Apr 06, 2021 11.27 11.35 11.22 11.27 121,427 +0.01(+0.07%)
Apr 05, 2021 11.30 11.41 11.22 11.27 292,351 -0.01(-0.07%)
Apr 01, 2021 11.03 11.32 11.02 11.27 377,089 +0.26(+2.38%)
Mar 31, 2021 11.00 11.03 10.90 11.01 156,805 +0.06(+0.55%)
Mar 30, 2021 10.88 10.98 10.81 10.95 87,334 +0.08(+0.76%)
Mar 29, 2021 10.88 10.88 10.77 10.87 94,578 +0.04(+0.35%)
Mar 26, 2021 10.81 10.85 10.73 10.83 181,259 +0.07(+0.70%)
Mar 25, 2021 10.85 10.85 10.70 10.76 111,995 -0.11(-1.03%)
Mar 24, 2021 10.86 10.91 10.85 10.87 71,467 +0.01(+0.14%)
Mar 23, 2021 10.85 10.94 10.82 10.85 75,039 +0.05(+0.48%)
Mar 22, 2021 10.71 10.87 10.71 10.80 105,749 +0.06(+0.56%)
Mar 19, 2021 10.71 10.75 10.61 10.74 87,822 +0.03(+0.28%)
Mar 18, 2021 10.81 10.85 10.71 10.71 122,402 -0.11(-1.04%)
Mar 17, 2021 10.82 10.86 10.77 10.82 111,737 -0.04(-0.41%)
Mar 16, 2021 10.97 10.99 10.78 10.87 183,744 -0.06(-0.55%)
Mar 15, 2021 10.92 11.00 10.88 10.93 122,422 +0.04(+0.41%)
Mar 12, 2021 10.88 10.90 10.77 10.88 110,145 +0.03(+0.32%)
Mar 11, 2021 10.84 10.92 10.79 10.85 122,344 +0.04(+0.41%)
Mar 10, 2021 10.81 10.91 10.78 10.81 108,153 +0.00(+0.00%)
Mar 09, 2021 10.76 10.87 10.72 10.81 90,627 +0.06(+0.55%)
Mar 08, 2021 10.73 10.83 10.67 10.75 147,858 +0.04(+0.35%)
Mar 05, 2021 10.78 10.80 10.57 10.71 94,327 -0.01(-0.07%)
Mar 04, 2021 10.74 10.84 10.59 10.72 144,535 -0.04(-0.35%)
Mar 03, 2021 10.74 10.84 10.63 10.75 190,941 +0.01(+0.14%)
Mar 02, 2021 10.81 10.95 10.67 10.74 139,442 -0.06(-0.55%)
Mar 01, 2021 10.75 10.93 10.66 10.80 149,624 +0.16(+1.47%)
Feb 26, 2021 10.83 10.93 10.63 10.64 183,407 -0.30(-2.72%)
Feb 25, 2021 10.98 11.04 10.64 10.94 241,525 -0.04(-0.41%)
Feb 24, 2021 10.72 10.98 10.72 10.98 168,321 +0.21(+1.93%)
Feb 23, 2021 10.55 10.78 10.46 10.78 224,203 +0.27(+2.55%)
Feb 22, 2021 10.52 10.58 10.44 10.51 194,195 -0.02(-0.21%)
Feb 19, 2021 10.63 10.70 10.49 10.53 199,689 -0.07(-0.70%)
Feb 18, 2021 10.46 10.63 10.46 10.60 255,194 +0.10(+0.92%)
Feb 17, 2021 10.52 10.52 10.45 10.51 89,391 -0.03(-0.28%)
Feb 16, 2021 10.57 10.61 10.40 10.54 175,657 -0.05(-0.49%)
Feb 12, 2021 10.52 10.66 10.48 10.59 214,087 +0.06(+0.57%)
Feb 11, 2021 10.55 10.58 10.43 10.53 183,243 +0.00(+0.05%)
Feb 10, 2021 10.46 10.61 10.46 10.53 185,919 +0.07(+0.64%)
Feb 09, 2021 10.40 10.49 10.33 10.46 262,943 +0.13(+1.21%)
Feb 08, 2021 10.21 10.36 10.18 10.33 230,660 +0.16(+1.60%)
Feb 05, 2021 10.12 10.19 10.11 10.17 134,936 +0.06(+0.58%)
Feb 04, 2021 10.05 10.11 10.02 10.11 121,908 +0.07(+0.74%)
Feb 03, 2021 10.08 10.08 9.994 10.04 94,875 +0.04(+0.37%)
Feb 02, 2021 9.987 10.05 9.972 10.00 165,967 +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.