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 (%)
Jul 31, 2014 7.876 7.888 7.764 7.787 133,310 -0.09(-1.14%)
Jul 30, 2014 7.989 8.021 7.860 7.876 151,826 -0.07(-0.90%)
Jul 29, 2014 7.961 8.006 7.909 7.947 100,332 -0.02(-0.21%)
Jul 28, 2014 8.062 8.062 7.957 7.964 153,399 -0.06(-0.76%)
Jul 25, 2014 8.054 8.054 7.989 8.025 66,760 +0.00(+0.05%)
Jul 24, 2014 8.062 8.095 8.022 8.022 87,637 -0.07(-0.85%)
Jul 23, 2014 8.018 8.091 7.985 8.091 70,985 +0.11(+1.37%)
Jul 22, 2014 7.969 8.010 7.965 7.981 91,865 +0.00(+0.05%)
Jul 21, 2014 8.066 8.091 7.973 7.977 85,202 -0.07(-0.91%)
Jul 18, 2014 7.969 8.066 7.921 8.050 112,327 +0.07(+0.86%)
Jul 17, 2014 8.054 8.058 7.961 7.981 87,773 -0.05(-0.66%)
Jul 16, 2014 8.046 8.083 7.985 8.034 99,001 +0.04(+0.46%)
Jul 15, 2014 8.054 8.091 7.969 7.998 89,321 -0.02(-0.30%)
Jul 14, 2014 8.046 8.131 8.002 8.022 100,802 -0.03(-0.35%)
Jul 11, 2014 8.143 8.143 8.026 8.050 87,029 -0.04(-0.48%)
Jul 10, 2014 8.093 8.120 8.041 8.089 67,408 -0.01(-0.15%)
Jul 09, 2014 8.141 8.149 8.077 8.101 48,645 -0.01(-0.15%)
Jul 08, 2014 8.085 8.113 8.041 8.113 101,105 +0.03(+0.40%)
Jul 07, 2014 8.105 8.105 8.045 8.081 63,197 -0.00(-0.05%)
Jul 03, 2014 8.157 8.085 8.085 8.085 120,576 -0.04(-0.54%)
Jul 02, 2014 8.157 8.157 8.097 8.129 61,108 +0.01(+0.15%)
Jul 01, 2014 8.202 8.202 8.097 8.117 74,735 -0.04(-0.54%)
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%)
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.