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, 2020 8.661 8.676 8.570 8.605 109,452 -0.05(-0.57%)
Jul 30, 2020 8.619 8.654 8.577 8.654 60,228 +0.03(+0.33%)
Jul 29, 2020 8.626 8.633 8.549 8.626 191,057 +0.07(+0.82%)
Jul 28, 2020 8.506 8.598 8.476 8.556 191,368 +0.05(+0.58%)
Jul 27, 2020 8.499 8.513 8.450 8.506 236,114 +0.06(+0.67%)
Jul 24, 2020 8.288 8.499 8.288 8.450 255,484 +0.11(+1.35%)
Jul 23, 2020 8.393 8.417 8.337 8.337 60,777 -0.06(-0.76%)
Jul 22, 2020 8.358 8.436 8.344 8.400 88,255 +0.01(+0.17%)
Jul 21, 2020 8.273 8.436 8.273 8.386 147,130 +0.11(+1.36%)
Jul 20, 2020 8.330 8.330 8.231 8.273 110,452 -0.05(-0.59%)
Jul 17, 2020 8.330 8.365 8.295 8.323 112,713 +0.01(+0.17%)
Jul 16, 2020 8.316 8.351 8.273 8.309 77,589 -0.05(-0.59%)
Jul 15, 2020 8.281 8.358 8.230 8.358 174,263 +0.14(+1.72%)
Jul 14, 2020 8.118 8.217 8.055 8.217 240,994 +0.14(+1.72%)
Jul 13, 2020 8.218 8.218 8.050 8.078 257,461 -0.12(-1.45%)
Jul 10, 2020 8.050 8.197 8.050 8.197 127,531 +0.08(+1.03%)
Jul 09, 2020 8.204 8.239 8.071 8.113 125,528 -0.10(-1.19%)
Jul 08, 2020 8.218 8.253 8.148 8.211 110,326 -0.01(-0.09%)
Jul 07, 2020 8.274 8.288 8.204 8.218 118,554 -0.06(-0.68%)
Jul 06, 2020 8.372 8.372 8.246 8.274 214,143 +0.01(+0.08%)
Jul 02, 2020 8.365 8.393 8.253 8.267 250,917 +0.01(+0.08%)
Jul 01, 2020 8.232 8.299 8.197 8.260 131,219 +0.09(+1.11%)
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%)
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.