Skip to main content

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

11.85 -0.20 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 8.097 8.177 8.097 8.161 138,989 +0.06(+0.79%)
Jun 27, 2014 8.089 8.097 8.061 8.097 40,285 +0.04(+0.45%)
Jun 26, 2014 8.037 8.061 7.988 8.061 75,478 +0.07(+0.86%)
Jun 25, 2014 8.004 8.021 7.976 7.992 115,388 -0.05(-0.57%)
Jun 24, 2014 8.105 8.105 8.035 8.038 69,546 -0.01(-0.13%)
Jun 23, 2014 7.976 8.057 7.968 8.049 108,340 +0.02(+0.25%)
Jun 20, 2014 8.133 8.169 7.948 8.029 154,161 -0.05(-0.65%)
Jun 19, 2014 8.057 8.101 8.057 8.081 52,795 +0.05(+0.60%)
Jun 18, 2014 8.004 8.033 7.964 8.033 54,398 +0.08(+1.01%)
Jun 17, 2014 7.956 7.980 7.900 7.952 49,921 +0.03(+0.41%)
Jun 16, 2014 7.928 7.945 7.888 7.920 75,610 -0.02(-0.25%)
Jun 13, 2014 8.037 8.057 7.924 7.940 89,316 -0.06(-0.70%)
Jun 12, 2014 8.037 8.097 7.968 7.996 121,660 -0.07(-0.85%)
Jun 11, 2014 7.992 8.129 7.945 8.065 175,562 +0.13(+1.59%)
Jun 10, 2014 8.082 8.150 7.922 7.938 190,998 -0.02(-0.25%)
Jun 06, 2014 7.906 7.978 7.866 7.958 86,826 +0.05(+0.66%)
Jun 05, 2014 7.878 7.906 7.814 7.906 109,351 +0.03(+0.36%)
Jun 04, 2014 7.886 7.886 7.842 7.878 67,642 +0.00(+0.00%)
Jun 03, 2014 7.834 7.910 7.834 7.878 91,254 -0.01(-0.15%)
Jun 02, 2014 7.998 8.015 7.866 7.890 139,913 -0.07(-0.85%)
May 30, 2014 7.930 7.974 7.924 7.958 158,756 +0.06(+0.76%)
May 29, 2014 7.870 7.909 7.838 7.898 94,520 +0.07(+0.92%)
May 28, 2014 7.862 7.870 7.822 7.826 73,585 -0.02(-0.20%)
May 27, 2014 7.834 7.842 7.810 7.842 108,970 -0.03(-0.36%)
May 23, 2014 7.850 7.870 7.870 7.870 75,342 +0.04(+0.47%)
May 22, 2014 7.818 7.834 7.794 7.834 64,521 +0.03(+0.35%)
May 21, 2014 7.810 7.822 7.779 7.806 90,838 +0.02(+0.21%)
May 20, 2014 7.818 7.822 7.727 7.790 222,557 -0.01(-0.10%)
May 19, 2014 7.766 7.814 7.695 7.798 129,648 +0.04(+0.57%)
May 16, 2014 7.806 7.842 7.715 7.755 108,292 -0.01(-0.10%)
May 15, 2014 7.790 7.838 7.695 7.762 68,859 +0.00(+0.05%)
May 14, 2014 7.790 7.790 7.731 7.758 41,753 -0.03(-0.41%)
May 13, 2014 7.671 7.790 7.671 7.790 124,472 +0.13(+1.75%)
May 12, 2014 7.657 7.657 7.621 7.657 115,555 +0.02(+0.31%)
May 09, 2014 7.641 7.645 7.598 7.633 75,780 +0.01(+0.16%)
May 08, 2014 7.597 7.661 7.597 7.621 132,592 +0.01(+0.16%)
May 07, 2014 7.629 7.645 7.589 7.609 85,535 +0.02(+0.21%)
May 06, 2014 7.641 7.685 7.593 7.593 130,999 -0.02(-0.21%)
May 05, 2014 7.577 7.629 7.554 7.609 81,771 +0.04(+0.52%)
May 02, 2014 7.562 7.577 7.506 7.570 77,232 +0.04(+0.47%)
May 01, 2014 7.570 7.570 7.526 7.534 151,756 -0.02(-0.21%)
Apr 30, 2014 7.574 7.577 7.530 7.550 153,279 +0.00(+0.05%)
Apr 29, 2014 7.538 7.570 7.518 7.546 64,631 +0.01(+0.16%)
Apr 28, 2014 7.538 7.538 7.519 7.534 156,576 -0.00(-0.05%)
Apr 25, 2014 7.514 7.538 7.502 7.538 119,588 +0.03(+0.37%)
Apr 24, 2014 7.526 7.549 7.470 7.510 76,753 +0.00(+0.05%)
Apr 23, 2014 7.498 7.506 7.470 7.506 87,410 +0.04(+0.48%)
Apr 22, 2014 7.502 7.502 7.443 7.470 74,562 +0.00(+0.05%)
Apr 21, 2014 7.451 7.474 7.443 7.466 55,279 -0.00(-0.05%)
Apr 17, 2014 7.538 7.470 7.470 7.470 64,023 -0.07(-0.89%)
Apr 16, 2014 7.427 7.538 7.371 7.538 131,642 +0.12(+1.55%)
Apr 15, 2014 7.458 7.458 7.395 7.423 89,988 -0.02(-0.27%)
Apr 14, 2014 7.387 7.447 7.383 7.443 69,161 +0.06(+0.86%)
Apr 11, 2014 7.411 7.442 7.320 7.379 76,899 -0.02(-0.30%)
Apr 10, 2014 7.378 7.401 7.350 7.401 79,177 +0.04(+0.48%)
Apr 09, 2014 7.291 7.366 7.259 7.366 68,593 +0.05(+0.70%)
Apr 08, 2014 7.346 7.378 7.300 7.314 39,851 -0.01(-0.11%)
Apr 07, 2014 7.405 7.405 7.307 7.322 83,026 -0.05(-0.64%)
Apr 04, 2014 7.307 7.370 7.287 7.370 89,487 +0.07(+0.92%)
Apr 03, 2014 7.303 7.307 7.250 7.303 79,634 +0.01(+0.16%)
Apr 02, 2014 7.244 7.307 7.240 7.291 88,723 +0.07(+1.04%)
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.