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, 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.