Skip to main content

Nuveen Real Asset Income and Growth Fund (NY: JRI )

12.03 +0.18 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 8.660 8.674 8.569 8.604 109,467 -0.05(-0.57%)
Jul 30, 2020 8.618 8.653 8.576 8.653 60,236 +0.03(+0.33%)
Jul 29, 2020 8.625 8.632 8.547 8.625 191,083 +0.07(+0.82%)
Jul 28, 2020 8.505 8.597 8.475 8.554 191,393 +0.05(+0.58%)
Jul 27, 2020 8.498 8.512 8.449 8.505 236,146 +0.06(+0.67%)
Jul 24, 2020 8.286 8.498 8.286 8.449 255,518 +0.11(+1.35%)
Jul 23, 2020 8.392 8.416 8.336 8.336 60,785 -0.06(-0.76%)
Jul 22, 2020 8.357 8.435 8.343 8.399 88,267 +0.01(+0.17%)
Jul 21, 2020 8.272 8.435 8.272 8.385 147,150 +0.11(+1.36%)
Jul 20, 2020 8.329 8.329 8.230 8.272 110,467 -0.05(-0.59%)
Jul 17, 2020 8.329 8.363 8.294 8.322 112,728 +0.01(+0.17%)
Jul 16, 2020 8.315 8.350 8.272 8.308 77,599 -0.05(-0.59%)
Jul 15, 2020 8.279 8.357 8.229 8.357 174,287 +0.14(+1.72%)
Jul 14, 2020 8.117 8.216 8.054 8.216 241,027 +0.14(+1.72%)
Jul 13, 2020 8.217 8.217 8.049 8.077 257,495 -0.12(-1.45%)
Jul 10, 2020 8.049 8.196 8.049 8.196 127,548 +0.08(+1.03%)
Jul 09, 2020 8.203 8.238 8.070 8.112 125,545 -0.10(-1.19%)
Jul 08, 2020 8.217 8.252 8.147 8.210 110,341 -0.01(-0.09%)
Jul 07, 2020 8.273 8.287 8.203 8.217 118,570 -0.06(-0.68%)
Jul 06, 2020 8.371 8.371 8.245 8.273 214,172 +0.01(+0.08%)
Jul 02, 2020 8.364 8.392 8.252 8.266 250,951 +0.01(+0.08%)
Jul 01, 2020 8.231 8.298 8.196 8.259 131,236 +0.09(+1.11%)
Jun 30, 2020 8.133 8.168 8.126 8.168 77,238 +0.03(+0.34%)
Jun 29, 2020 8.182 8.182 8.084 8.140 96,167 +0.03(+0.34%)
Jun 26, 2020 8.077 8.140 8.054 8.112 199,616 +0.03(+0.43%)
Jun 25, 2020 8.021 8.084 7.986 8.077 87,383 +0.06(+0.70%)
Jun 24, 2020 8.175 8.189 8.000 8.021 140,259 -0.20(-2.38%)
Jun 23, 2020 8.259 8.322 8.203 8.217 136,109 +0.03(+0.34%)
Jun 22, 2020 8.161 8.245 8.140 8.189 100,491 -0.04(-0.51%)
Jun 19, 2020 8.329 8.353 8.231 8.231 88,798 -0.05(-0.59%)
Jun 18, 2020 8.315 8.364 8.252 8.280 98,614 -0.03(-0.42%)
Jun 17, 2020 8.364 8.413 8.273 8.315 144,214 +0.01(+0.08%)
Jun 16, 2020 8.427 8.462 8.287 8.308 115,295 +0.10(+1.28%)
Jun 15, 2020 8.091 8.296 8.049 8.203 162,294 -0.04(-0.51%)
Jun 12, 2020 8.252 8.343 8.140 8.245 95,375 +0.17(+2.05%)
Jun 11, 2020 8.302 8.351 8.070 8.080 318,334 -0.48(-5.59%)
Jun 10, 2020 8.683 8.766 8.475 8.558 194,021 -0.14(-1.59%)
Jun 09, 2020 8.746 8.746 8.676 8.697 152,717 -0.09(-1.03%)
Jun 08, 2020 8.621 8.808 8.621 8.787 268,935 +0.24(+2.76%)
Jun 05, 2020 8.558 8.704 8.538 8.551 210,223 +0.17(+1.99%)
Jun 04, 2020 8.517 8.517 8.366 8.385 160,733 -0.10(-1.23%)
Jun 03, 2020 8.323 8.489 8.323 8.489 198,055 +0.24(+2.94%)
Jun 02, 2020 8.267 8.316 8.198 8.246 144,953 +0.05(+0.59%)
Jun 01, 2020 8.038 8.198 7.983 8.198 126,578 +0.23(+2.87%)
May 29, 2020 7.941 7.997 7.941 7.969 120,684 +0.02(+0.26%)
May 28, 2020 7.851 7.955 7.823 7.948 132,913 +0.19(+2.41%)
May 27, 2020 7.698 7.782 7.691 7.761 129,699 +0.08(+1.08%)
May 26, 2020 7.698 7.721 7.636 7.678 166,373 +0.16(+2.12%)
May 22, 2020 7.511 7.532 7.476 7.518 58,395 +0.02(+0.28%)
May 21, 2020 7.470 7.574 7.470 7.497 171,069 -0.09(-1.19%)
May 20, 2020 7.470 7.615 7.470 7.587 122,705 +0.15(+1.96%)
May 19, 2020 7.379 7.463 7.359 7.442 176,546 +0.06(+0.75%)
May 18, 2020 7.213 7.406 7.213 7.386 190,164 +0.28(+3.90%)
May 15, 2020 7.123 7.123 7.026 7.109 257,949 -0.01(-0.19%)
May 14, 2020 7.060 7.144 6.949 7.123 293,844 -0.04(-0.61%)
May 13, 2020 7.373 7.376 7.126 7.167 262,186 -0.20(-2.71%)
May 12, 2020 7.373 7.503 7.352 7.366 161,112 -0.04(-0.56%)
May 11, 2020 7.359 7.414 7.325 7.407 171,648 +0.02(+0.28%)
May 08, 2020 7.380 7.428 7.380 7.387 192,394 +0.09(+1.22%)
May 07, 2020 7.277 7.382 7.265 7.297 191,503 +0.06(+0.85%)
May 06, 2020 7.428 7.428 7.229 7.235 325,651 -0.17(-2.32%)
May 05, 2020 7.545 7.607 7.400 7.407 284,740 -0.05(-0.65%)
May 04, 2020 7.448 7.455 7.290 7.455 156,067 -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.