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 )

11.89 -0.09 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 29, 2016 8.861 8.968 8.835 8.943 97,294 +0.09(+1.04%)
Jul 28, 2016 8.917 8.972 8.820 8.851 128,931 -0.10(-1.09%)
Jul 27, 2016 8.953 9.042 8.856 8.948 131,982 +0.04(+0.46%)
Jul 26, 2016 8.892 8.984 8.861 8.907 120,835 -0.02(-0.23%)
Jul 25, 2016 8.871 8.948 8.871 8.927 83,052 +0.03(+0.28%)
Jul 22, 2016 8.917 8.933 8.854 8.902 73,153 +0.05(+0.58%)
Jul 21, 2016 8.886 8.912 8.805 8.851 82,574 +0.01(+0.12%)
Jul 20, 2016 8.830 8.845 8.782 8.840 104,528 +0.05(+0.52%)
Jul 19, 2016 8.810 8.810 8.753 8.794 99,293 +0.02(+0.23%)
Jul 18, 2016 8.738 8.815 8.640 8.774 171,582 +0.12(+1.36%)
Jul 15, 2016 8.799 8.799 8.610 8.656 93,741 -0.06(-0.65%)
Jul 14, 2016 8.712 8.712 8.640 8.712 68,644 +0.06(+0.65%)
Jul 13, 2016 8.707 8.712 8.607 8.656 102,280 +0.04(+0.42%)
Jul 12, 2016 8.757 8.757 8.620 8.620 118,486 -0.05(-0.59%)
Jul 11, 2016 8.589 8.696 8.589 8.671 121,631 +0.06(+0.71%)
Jul 08, 2016 8.625 8.539 8.554 8.610 116,764 +0.07(+0.83%)
Jul 07, 2016 8.503 8.564 8.452 8.539 78,854 +0.04(+0.42%)
Jul 06, 2016 8.600 8.600 8.447 8.503 144,985 -0.04(-0.48%)
Jul 05, 2016 8.574 8.621 8.493 8.544 92,064 -0.04(-0.42%)
Jul 01, 2016 8.584 8.579 8.579 8.579 56,564 -0.03(-0.30%)
Jun 30, 2016 8.554 8.605 8.466 8.605 82,397 +0.15(+1.75%)
Jun 29, 2016 8.345 8.503 8.345 8.457 162,697 +0.15(+1.78%)
Jun 28, 2016 8.228 8.317 8.228 8.309 58,029 +0.19(+2.32%)
Jun 27, 2016 8.248 8.248 8.101 8.121 146,280 -0.16(-1.91%)
Jun 24, 2016 8.350 8.416 8.202 8.279 167,703 -0.17(-1.99%)
Jun 23, 2016 8.442 8.472 8.401 8.447 77,679 +0.07(+0.85%)
Jun 22, 2016 8.421 8.432 8.365 8.376 54,620 +0.01(+0.12%)
Jun 21, 2016 8.401 8.457 8.345 8.365 98,410 +0.05(+0.55%)
Jun 20, 2016 8.386 8.411 8.320 8.320 99,836 +0.09(+1.11%)
Jun 17, 2016 8.279 8.325 8.187 8.228 118,598 +0.02(+0.25%)
Jun 16, 2016 8.228 8.258 8.131 8.208 98,546 +0.00(+0.00%)
Jun 15, 2016 8.294 8.294 8.172 8.208 67,565 -0.02(-0.25%)
Jun 14, 2016 8.258 8.281 8.116 8.228 132,525 -0.03(-0.37%)
Jun 13, 2016 8.335 8.335 8.238 8.258 64,302 -0.04(-0.49%)
Jun 10, 2016 8.380 8.441 8.259 8.299 101,073 -0.08(-0.91%)
Jun 09, 2016 8.324 8.375 8.308 8.375 40,050 +0.08(+0.91%)
Jun 08, 2016 8.249 8.335 8.233 8.299 82,846 +0.10(+1.23%)
Jun 07, 2016 8.163 8.211 8.153 8.198 119,555 +0.04(+0.50%)
Jun 06, 2016 8.132 8.168 8.107 8.158 71,857 +0.03(+0.31%)
Jun 03, 2016 8.046 8.142 8.046 8.132 86,091 +0.08(+0.94%)
Jun 02, 2016 8.026 8.082 7.945 8.056 43,546 +0.01(+0.06%)
Jun 01, 2016 8.006 8.051 7.986 8.051 74,700 +0.05(+0.57%)
May 31, 2016 7.996 8.036 7.965 8.006 51,498 +0.01(+0.13%)
May 27, 2016 8.011 7.996 7.996 7.996 68,612 +0.01(+0.13%)
May 26, 2016 7.996 8.001 7.959 7.986 70,014 +0.03(+0.32%)
May 25, 2016 7.960 8.016 7.940 7.960 92,608 +0.00(+0.00%)
May 24, 2016 7.920 7.970 7.920 7.960 45,236 +0.04(+0.45%)
May 23, 2016 7.965 7.965 7.915 7.925 53,948 +0.03(+0.32%)
May 20, 2016 7.859 7.920 7.859 7.900 80,440 +0.04(+0.52%)
May 19, 2016 7.890 7.940 7.733 7.859 50,051 -0.06(-0.70%)
May 18, 2016 7.991 8.021 7.889 7.915 49,899 -0.07(-0.89%)
May 17, 2016 8.011 8.023 7.965 7.986 41,815 -0.02(-0.19%)
May 16, 2016 7.960 8.031 7.937 8.001 65,555 +0.06(+0.76%)
May 13, 2016 7.960 8.001 7.928 7.940 89,132 -0.04(-0.44%)
May 12, 2016 8.016 8.044 7.905 7.976 94,495 +0.02(+0.19%)
May 11, 2016 7.976 8.006 7.940 7.960 63,850 -0.04(-0.44%)
May 10, 2016 7.971 8.036 7.971 7.996 93,846 +0.00(+0.00%)
May 09, 2016 7.976 8.021 7.946 7.996 85,621 +0.02(+0.19%)
May 06, 2016 7.905 7.991 7.905 7.981 62,931 +0.04(+0.51%)
May 05, 2016 7.930 7.971 7.905 7.941 109,080 -0.01(-0.06%)
May 04, 2016 7.961 7.976 7.875 7.946 39,134 -0.01(-0.06%)
May 03, 2016 7.930 7.986 7.885 7.951 85,637 +0.01(+0.08%)
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.