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 )

11.85 -0.20 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jun 30, 2020 8.134 8.169 8.127 8.169 77,228 +0.03(+0.34%)
Jun 29, 2020 8.183 8.183 8.085 8.141 96,154 +0.03(+0.34%)
Jun 26, 2020 8.078 8.141 8.055 8.113 199,590 +0.03(+0.43%)
Jun 25, 2020 8.023 8.085 7.988 8.078 87,372 +0.06(+0.70%)
Jun 24, 2020 8.176 8.190 8.002 8.023 140,240 -0.20(-2.38%)
Jun 23, 2020 8.260 8.323 8.204 8.218 136,091 +0.03(+0.34%)
Jun 22, 2020 8.162 8.246 8.141 8.190 100,478 -0.04(-0.51%)
Jun 19, 2020 8.330 8.354 8.232 8.232 88,786 -0.05(-0.59%)
Jun 18, 2020 8.316 8.365 8.253 8.281 98,601 -0.03(-0.42%)
Jun 17, 2020 8.365 8.414 8.274 8.316 144,195 +0.01(+0.08%)
Jun 16, 2020 8.428 8.463 8.288 8.309 115,280 +0.10(+1.28%)
Jun 15, 2020 8.092 8.297 8.050 8.204 162,272 -0.04(-0.51%)
Jun 12, 2020 8.253 8.344 8.141 8.246 95,362 +0.17(+2.05%)
Jun 11, 2020 8.303 8.352 8.071 8.081 318,291 -0.48(-5.59%)
Jun 10, 2020 8.684 8.768 8.476 8.560 193,995 -0.14(-1.59%)
Jun 09, 2020 8.747 8.747 8.677 8.698 152,697 -0.09(-1.03%)
Jun 08, 2020 8.622 8.809 8.622 8.788 268,898 +0.24(+2.76%)
Jun 05, 2020 8.560 8.705 8.539 8.553 210,195 +0.17(+1.99%)
Jun 04, 2020 8.518 8.518 8.367 8.386 160,711 -0.10(-1.23%)
Jun 03, 2020 8.324 8.490 8.324 8.490 198,029 +0.24(+2.94%)
Jun 02, 2020 8.268 8.317 8.199 8.247 144,934 +0.05(+0.59%)
Jun 01, 2020 8.039 8.199 7.984 8.199 126,561 +0.23(+2.87%)
May 29, 2020 7.942 7.998 7.942 7.970 120,667 +0.02(+0.26%)
May 28, 2020 7.852 7.956 7.824 7.949 132,896 +0.19(+2.41%)
May 27, 2020 7.699 7.783 7.692 7.762 129,682 +0.08(+1.08%)
May 26, 2020 7.699 7.722 7.637 7.679 166,351 +0.16(+2.12%)
May 22, 2020 7.512 7.533 7.477 7.519 58,387 +0.02(+0.28%)
May 21, 2020 7.471 7.575 7.471 7.498 171,046 -0.09(-1.19%)
May 20, 2020 7.471 7.616 7.471 7.588 122,689 +0.15(+1.96%)
May 19, 2020 7.380 7.464 7.360 7.443 176,522 +0.06(+0.75%)
May 18, 2020 7.214 7.407 7.214 7.387 190,139 +0.28(+3.90%)
May 15, 2020 7.124 7.124 7.027 7.110 257,914 -0.01(-0.19%)
May 14, 2020 7.061 7.144 6.950 7.124 293,805 -0.04(-0.61%)
May 13, 2020 7.374 7.377 7.126 7.168 262,151 -0.20(-2.71%)
May 12, 2020 7.374 7.504 7.353 7.367 161,090 -0.04(-0.56%)
May 11, 2020 7.360 7.415 7.326 7.408 171,625 +0.02(+0.28%)
May 08, 2020 7.381 7.429 7.381 7.388 192,368 +0.09(+1.22%)
May 07, 2020 7.278 7.383 7.266 7.298 191,478 +0.06(+0.85%)
May 06, 2020 7.429 7.429 7.230 7.236 325,607 -0.17(-2.32%)
May 05, 2020 7.546 7.608 7.401 7.408 284,702 -0.05(-0.65%)
May 04, 2020 7.449 7.456 7.291 7.456 156,047 -0.03(-0.37%)
May 01, 2020 7.731 7.731 7.449 7.484 240,824 -0.27(-3.54%)
Apr 30, 2020 7.855 7.869 7.718 7.759 195,737 -0.02(-0.27%)
Apr 29, 2020 7.635 7.814 7.635 7.779 189,998 +0.21(+2.72%)
Apr 28, 2020 7.559 7.649 7.518 7.573 137,860 +0.10(+1.29%)
Apr 27, 2020 7.546 7.546 7.443 7.477 220,996 +0.05(+0.74%)
Apr 24, 2020 7.264 7.443 7.264 7.422 346,321 +0.16(+2.27%)
Apr 23, 2020 7.236 7.388 7.236 7.257 206,537 -0.01(-0.19%)
Apr 22, 2020 7.257 7.291 7.140 7.271 186,876 +0.11(+1.54%)
Apr 21, 2020 7.319 7.332 7.058 7.161 215,761 -0.19(-2.53%)
Apr 20, 2020 7.449 7.498 7.319 7.346 152,681 -0.16(-2.11%)
Apr 17, 2020 7.381 7.553 7.363 7.504 202,118 +0.20(+2.73%)
Apr 16, 2020 7.491 7.491 7.302 7.305 182,873 -0.14(-1.94%)
Apr 15, 2020 7.491 7.546 7.326 7.449 226,783 -0.27(-3.47%)
Apr 14, 2020 7.827 7.827 7.618 7.718 200,774 +0.12(+1.60%)
Apr 13, 2020 7.671 7.732 7.446 7.596 327,728 -0.07(-0.98%)
Apr 09, 2020 7.399 7.828 7.365 7.671 452,974 +0.42(+5.83%)
Apr 08, 2020 7.085 7.358 6.935 7.249 370,239 +0.36(+5.24%)
Apr 07, 2020 6.949 7.181 6.806 6.888 587,610 +0.26(+3.91%)
Apr 06, 2020 6.329 6.704 6.220 6.629 616,601 +0.37(+5.99%)
Apr 03, 2020 6.268 6.397 6.058 6.254 483,065 -0.15(-2.34%)
Apr 02, 2020 6.166 6.452 6.149 6.404 270,008 +0.10(+1.62%)
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.