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 (%)
Aug 31, 2020 8.741 8.770 8.692 8.692 160,649 -0.04(-0.41%)
Aug 28, 2020 8.656 8.756 8.628 8.727 162,802 +0.11(+1.24%)
Aug 27, 2020 8.628 8.670 8.606 8.621 147,927 -0.01(-0.08%)
Aug 26, 2020 8.720 8.734 8.606 8.628 165,789 -0.11(-1.30%)
Aug 25, 2020 8.770 8.781 8.720 8.741 91,121 -0.03(-0.32%)
Aug 24, 2020 8.741 8.827 8.741 8.770 139,760 +0.01(+0.16%)
Aug 21, 2020 8.734 8.791 8.727 8.756 102,155 -0.02(-0.24%)
Aug 20, 2020 8.848 8.848 8.692 8.777 115,980 -0.09(-0.96%)
Aug 19, 2020 8.891 8.933 8.862 8.862 87,006 -0.04(-0.40%)
Aug 18, 2020 8.891 8.955 8.855 8.898 89,866 -0.03(-0.32%)
Aug 17, 2020 8.919 8.926 8.834 8.926 121,310 +0.08(+0.88%)
Aug 14, 2020 8.869 8.883 8.806 8.848 78,516 -0.03(-0.32%)
Aug 13, 2020 8.898 8.898 8.848 8.876 95,249 -0.00(-0.03%)
Aug 12, 2020 8.808 8.900 8.808 8.879 119,692 +0.11(+1.29%)
Aug 11, 2020 8.858 9.006 8.738 8.766 203,029 -0.04(-0.40%)
Aug 10, 2020 8.703 8.815 8.703 8.801 129,886 +0.11(+1.22%)
Aug 07, 2020 8.632 8.717 8.611 8.696 150,730 -0.01(-0.16%)
Aug 06, 2020 8.660 8.724 8.660 8.710 69,564 +0.04(+0.49%)
Aug 05, 2020 8.710 8.738 8.604 8.667 184,006 +0.00(+0.00%)
Aug 04, 2020 8.611 8.703 8.583 8.667 221,373 -0.01(-0.08%)
Aug 03, 2020 8.773 8.773 8.611 8.674 169,924 +0.07(+0.82%)
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%)
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.