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 28, 2019 10.72 10.88 10.70 10.88 85,460 +0.15(+1.38%)
Jun 27, 2019 10.60 10.77 10.60 10.73 184,130 +0.07(+0.66%)
Jun 26, 2019 10.67 10.68 10.60 10.66 101,107 -0.01(-0.06%)
Jun 25, 2019 10.69 10.71 10.64 10.66 70,379 -0.05(-0.48%)
Jun 24, 2019 10.70 10.75 10.70 10.72 81,665 +0.03(+0.30%)
Jun 21, 2019 10.75 10.76 10.66 10.68 99,937 -0.08(-0.72%)
Jun 20, 2019 10.66 10.76 10.66 10.76 168,348 +0.10(+0.90%)
Jun 19, 2019 10.68 10.69 10.62 10.66 85,612 +0.01(+0.06%)
Jun 18, 2019 10.61 10.68 10.61 10.66 85,704 +0.04(+0.36%)
Jun 17, 2019 10.61 10.68 10.59 10.62 78,042 +0.04(+0.36%)
Jun 14, 2019 10.59 10.60 10.56 10.58 58,063 -0.01(-0.12%)
Jun 13, 2019 10.52 10.61 10.49 10.59 87,606 +0.04(+0.34%)
Jun 12, 2019 10.54 10.58 10.53 10.56 84,786 -0.03(-0.30%)
Jun 11, 2019 10.66 10.66 10.57 10.59 65,284 -0.02(-0.18%)
Jun 10, 2019 10.61 10.67 10.58 10.61 117,312 -0.01(-0.06%)
Jun 07, 2019 10.53 10.61 10.47 10.61 108,415 +0.19(+1.77%)
Jun 06, 2019 10.38 10.47 10.37 10.43 77,037 +0.05(+0.49%)
Jun 05, 2019 10.32 10.41 10.32 10.38 60,090 +0.04(+0.37%)
Jun 04, 2019 10.25 10.38 10.24 10.34 112,291 +0.10(+1.00%)
Jun 03, 2019 10.24 10.24 10.19 10.24 106,409 +0.04(+0.38%)
May 31, 2019 10.25 10.27 10.17 10.20 172,962 -0.10(-0.99%)
May 30, 2019 10.26 10.37 10.26 10.30 122,899 +0.03(+0.25%)
May 29, 2019 10.38 10.38 10.27 10.28 114,667 -0.12(-1.17%)
May 28, 2019 10.39 10.44 10.36 10.40 112,645 +0.03(+0.25%)
May 24, 2019 10.38 10.38 10.35 10.37 74,887 +0.02(+0.19%)
May 23, 2019 10.37 10.37 10.29 10.35 104,105 -0.03(-0.25%)
May 22, 2019 10.34 10.41 10.33 10.38 152,628 +0.03(+0.31%)
May 21, 2019 10.32 10.37 10.31 10.35 91,856 +0.06(+0.56%)
May 20, 2019 10.27 10.31 10.27 10.29 98,497 +0.01(+0.12%)
May 17, 2019 10.27 10.32 10.27 10.28 100,424 -0.03(-0.31%)
May 16, 2019 10.32 10.32 10.30 10.31 136,660 +0.01(+0.06%)
May 15, 2019 10.28 10.34 10.26 10.30 142,948 -0.01(-0.12%)
May 14, 2019 10.19 10.32 10.16 10.31 120,094 +0.17(+1.67%)
May 13, 2019 10.23 10.23 10.13 10.14 111,172 -0.15(-1.42%)
May 10, 2019 10.21 10.29 10.20 10.29 88,793 +0.06(+0.62%)
May 09, 2019 10.20 10.25 10.15 10.23 131,087 +0.01(+0.06%)
May 08, 2019 10.27 10.27 10.20 10.22 94,096 -0.02(-0.19%)
May 07, 2019 10.24 10.27 10.22 10.24 120,627 -0.04(-0.37%)
May 06, 2019 10.24 10.40 10.20 10.28 180,476 +0.05(+0.50%)
May 03, 2019 10.18 10.23 10.14 10.23 69,551 +0.06(+0.62%)
May 02, 2019 10.20 10.20 10.13 10.16 76,899 -0.03(-0.31%)
May 01, 2019 10.20 10.20 10.18 10.20 132,613 +0.00(+0.00%)
Apr 30, 2019 10.18 10.20 10.13 10.20 82,055 +0.05(+0.50%)
Apr 29, 2019 10.16 10.21 10.14 10.14 81,003 -0.02(-0.19%)
Apr 26, 2019 10.18 10.19 10.14 10.16 68,290 -0.04(-0.43%)
Apr 25, 2019 10.18 10.21 10.15 10.21 144,186 +0.04(+0.37%)
Apr 24, 2019 10.11 10.20 10.11 10.17 80,147 +0.01(+0.13%)
Apr 23, 2019 10.08 10.16 10.08 10.16 125,034 +0.09(+0.88%)
Apr 22, 2019 10.11 10.15 10.06 10.07 130,666 -0.07(-0.69%)
Apr 18, 2019 10.09 10.21 10.09 10.14 150,301 +0.01(+0.06%)
Apr 17, 2019 10.20 10.20 10.11 10.13 127,303 -0.04(-0.37%)
Apr 16, 2019 10.21 10.23 10.17 10.17 108,411 -0.07(-0.68%)
Apr 15, 2019 10.23 10.25 10.23 10.24 78,592 +0.01(+0.12%)
Apr 12, 2019 10.17 10.27 10.17 10.23 119,862 +0.05(+0.54%)
Apr 11, 2019 10.16 10.20 10.15 10.17 163,671 -0.01(-0.12%)
Apr 10, 2019 10.15 10.20 10.15 10.19 124,437 +0.03(+0.25%)
Apr 09, 2019 10.18 10.18 10.14 10.16 135,545 -0.01(-0.12%)
Apr 08, 2019 10.12 10.20 10.12 10.17 168,948 +0.05(+0.50%)
Apr 05, 2019 10.08 10.15 10.08 10.12 91,602 +0.03(+0.25%)
Apr 04, 2019 10.15 10.15 10.08 10.10 72,134 -0.05(-0.50%)
Apr 03, 2019 10.12 10.15 10.12 10.15 64,713 +0.03(+0.25%)
Apr 02, 2019 10.15 10.15 10.11 10.12 101,491 +0.01(+0.06%)
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.