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 )

13.58 +0.12 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 31, 2016 8.828 8.879 8.737 8.853 41,558 +0.05(+0.52%)
Aug 30, 2016 8.798 8.813 8.742 8.808 79,408 -0.02(-0.17%)
Aug 29, 2016 8.752 8.863 8.722 8.823 71,544 +0.10(+1.16%)
Aug 26, 2016 8.889 8.994 8.717 8.722 138,667 -0.12(-1.31%)
Aug 25, 2016 8.924 8.949 8.838 8.838 77,964 -0.07(-0.74%)
Aug 24, 2016 8.959 8.979 8.883 8.904 98,150 -0.05(-0.56%)
Aug 23, 2016 8.979 8.994 8.949 8.954 181,893 -0.01(-0.06%)
Aug 22, 2016 8.843 8.994 8.823 8.960 133,917 +0.14(+1.61%)
Aug 19, 2016 8.788 8.823 8.727 8.818 58,501 +0.02(+0.23%)
Aug 18, 2016 8.727 8.803 8.727 8.798 77,804 +0.07(+0.81%)
Aug 17, 2016 8.712 8.742 8.642 8.727 61,068 +0.05(+0.52%)
Aug 16, 2016 8.843 8.843 8.682 8.682 101,256 -0.13(-1.42%)
Aug 15, 2016 8.848 8.873 8.778 8.807 102,952 -0.05(-0.52%)
Aug 12, 2016 8.848 8.853 8.742 8.853 74,906 +0.05(+0.52%)
Aug 11, 2016 8.879 8.879 8.798 8.808 80,184 +0.02(+0.17%)
Aug 10, 2016 8.838 8.843 8.773 8.793 138,301 +0.02(+0.23%)
Aug 09, 2016 8.793 8.793 8.738 8.773 73,855 +0.03(+0.34%)
Aug 08, 2016 8.743 8.758 8.698 8.743 88,502 +0.05(+0.52%)
Aug 05, 2016 8.703 8.703 8.622 8.698 144,035 +0.03(+0.35%)
Aug 04, 2016 8.617 8.708 8.617 8.668 106,200 +0.03(+0.29%)
Aug 03, 2016 8.577 8.673 8.547 8.643 135,528 +0.06(+0.70%)
Aug 02, 2016 8.547 8.675 8.517 8.582 131,025 -0.13(-1.50%)
Aug 01, 2016 8.743 8.743 8.643 8.713 113,341 -0.03(-0.34%)
Jul 29, 2016 8.663 8.768 8.638 8.743 99,521 +0.09(+1.04%)
Jul 28, 2016 8.718 8.771 8.622 8.653 131,882 -0.10(-1.09%)
Jul 27, 2016 8.753 8.839 8.658 8.748 135,003 +0.04(+0.46%)
Jul 26, 2016 8.693 8.783 8.663 8.708 123,600 -0.02(-0.23%)
Jul 25, 2016 8.673 8.748 8.673 8.727 84,953 +0.02(+0.28%)
Jul 22, 2016 8.718 8.733 8.656 8.703 74,828 +0.05(+0.58%)
Jul 21, 2016 8.688 8.713 8.608 8.653 84,464 +0.01(+0.12%)
Jul 20, 2016 8.633 8.648 8.586 8.643 106,920 +0.05(+0.52%)
Jul 19, 2016 8.612 8.612 8.557 8.597 101,565 +0.02(+0.23%)
Jul 18, 2016 8.542 8.617 8.447 8.577 175,509 +0.12(+1.36%)
Jul 15, 2016 8.602 8.602 8.417 8.462 95,887 -0.06(-0.65%)
Jul 14, 2016 8.517 8.517 8.447 8.517 70,215 +0.06(+0.65%)
Jul 13, 2016 8.512 8.517 8.415 8.462 104,621 +0.04(+0.42%)
Jul 12, 2016 8.561 8.561 8.427 8.427 121,199 -0.05(-0.59%)
Jul 11, 2016 8.397 8.502 8.397 8.477 124,415 +0.06(+0.71%)
Jul 08, 2016 8.432 8.347 8.362 8.417 119,437 +0.07(+0.83%)
Jul 07, 2016 8.313 8.372 8.263 8.347 80,659 +0.03(+0.42%)
Jul 06, 2016 8.407 8.407 8.258 8.313 148,304 -0.04(-0.48%)
Jul 05, 2016 8.382 8.428 8.303 8.352 94,171 -0.03(-0.42%)
Jul 01, 2016 8.392 8.387 8.387 8.387 57,859 -0.02(-0.30%)
Jun 30, 2016 8.362 8.412 8.276 8.412 84,283 +0.14(+1.75%)
Jun 29, 2016 8.158 8.313 8.158 8.268 166,421 +0.14(+1.78%)
Jun 28, 2016 8.044 8.131 8.044 8.123 59,357 +0.18(+2.32%)
Jun 27, 2016 8.064 8.064 7.919 7.939 149,628 -0.15(-1.91%)
Jun 24, 2016 8.163 8.228 8.019 8.094 171,542 -0.16(-1.99%)
Jun 23, 2016 8.253 8.283 8.213 8.258 79,457 +0.07(+0.85%)
Jun 22, 2016 8.233 8.243 8.178 8.188 55,870 +0.01(+0.12%)
Jun 21, 2016 8.213 8.268 8.158 8.178 100,662 +0.04(+0.55%)
Jun 20, 2016 8.198 8.223 8.133 8.133 102,121 +0.09(+1.11%)
Jun 17, 2016 8.094 8.138 8.004 8.044 121,313 +0.02(+0.25%)
Jun 16, 2016 8.044 8.074 7.949 8.024 100,801 +0.00(+0.00%)
Jun 15, 2016 8.109 8.109 7.989 8.024 69,111 -0.02(-0.25%)
Jun 14, 2016 8.074 8.096 7.934 8.044 135,559 -0.03(-0.37%)
Jun 13, 2016 8.148 8.148 8.054 8.074 65,774 -0.04(-0.49%)
Jun 10, 2016 8.193 8.252 8.074 8.113 103,387 -0.07(-0.91%)
Jun 09, 2016 8.138 8.188 8.122 8.188 40,966 +0.07(+0.91%)
Jun 08, 2016 8.064 8.148 8.049 8.113 84,743 +0.10(+1.23%)
Jun 07, 2016 7.980 8.027 7.970 8.015 122,291 +0.04(+0.50%)
Jun 06, 2016 7.950 7.985 7.926 7.975 73,501 +0.02(+0.31%)
Jun 03, 2016 7.866 7.960 7.866 7.950 88,062 +0.07(+0.94%)
Jun 02, 2016 7.846 7.901 7.767 7.876 44,542 +0.00(+0.06%)
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.