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 )

13.08 +0.03 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Sep 30, 2014 7.701 7.740 7.641 7.705 154,889 +0.05(+0.67%)
Sep 29, 2014 7.637 7.722 7.613 7.653 198,361 +0.03(+0.42%)
Sep 26, 2014 7.625 7.744 7.562 7.621 192,852 +0.01(+0.16%)
Sep 25, 2014 7.748 7.748 7.562 7.609 174,899 -0.10(-1.31%)
Sep 24, 2014 7.736 7.748 7.705 7.711 111,371 +0.01(+0.13%)
Sep 23, 2014 7.832 7.871 7.653 7.701 86,362 -0.11(-1.42%)
Sep 22, 2014 7.824 7.840 7.760 7.812 44,170 +0.02(+0.25%)
Sep 19, 2014 7.824 7.840 7.768 7.792 85,607 -0.04(-0.46%)
Sep 18, 2014 7.935 7.994 7.828 7.828 148,631 -0.06(-0.71%)
Sep 17, 2014 7.804 7.943 7.804 7.883 81,956 +0.09(+1.12%)
Sep 16, 2014 7.764 7.796 7.688 7.796 67,914 +0.07(+0.89%)
Sep 15, 2014 7.891 7.891 7.701 7.727 151,228 -0.12(-1.58%)
Sep 12, 2014 8.018 8.050 7.840 7.851 74,053 -0.12(-1.44%)
Sep 11, 2014 8.117 8.117 7.915 7.967 171,448 -0.10(-1.21%)
Sep 10, 2014 8.044 8.064 7.950 8.064 127,226 +0.07(+0.89%)
Sep 09, 2014 8.005 8.040 7.950 7.993 128,375 +0.02(+0.20%)
Sep 08, 2014 7.989 8.005 7.946 7.977 120,997 +0.02(+0.30%)
Sep 05, 2014 7.957 7.965 7.914 7.953 138,623 +0.00(+0.05%)
Sep 04, 2014 7.957 7.957 7.934 7.950 136,936 +0.01(+0.10%)
Sep 03, 2014 7.950 7.961 7.910 7.942 170,967 +0.01(+0.10%)
Sep 02, 2014 7.961 7.961 7.906 7.934 153,151 -0.01(-0.15%)
Aug 29, 2014 7.957 7.946 7.946 7.946 114,627 +0.02(+0.25%)
Aug 28, 2014 7.934 7.957 7.914 7.926 65,682 -0.00(-0.05%)
Aug 27, 2014 7.953 7.985 7.879 7.930 152,160 +0.01(+0.10%)
Aug 26, 2014 7.926 7.953 7.894 7.922 50,091 +0.04(+0.45%)
Aug 25, 2014 7.957 7.957 7.879 7.886 39,399 -0.03(-0.35%)
Aug 22, 2014 7.950 7.953 7.902 7.914 24,411 -0.02(-0.20%)
Aug 21, 2014 7.902 7.961 7.894 7.930 111,860 +0.02(+0.30%)
Aug 20, 2014 7.934 7.961 7.890 7.906 55,175 -0.01(-0.15%)
Aug 19, 2014 7.985 7.985 7.890 7.918 70,622 -0.04(-0.50%)
Aug 18, 2014 7.965 7.965 7.867 7.957 87,139 +0.00(+0.00%)
Aug 15, 2014 7.918 7.961 7.918 7.957 141,093 +0.07(+0.90%)
Aug 14, 2014 7.942 7.942 7.859 7.886 147,458 -0.05(-0.60%)
Aug 13, 2014 7.882 7.961 7.815 7.934 222,197 +0.11(+1.39%)
Aug 12, 2014 7.731 7.853 7.673 7.825 153,803 +0.15(+1.97%)
Aug 11, 2014 7.559 7.692 7.559 7.674 129,115 +0.12(+1.63%)
Aug 08, 2014 7.520 7.539 7.465 7.551 93,929 +0.06(+0.78%)
Aug 07, 2014 7.473 7.512 7.449 7.492 231,656 +0.02(+0.31%)
Aug 06, 2014 7.473 7.512 7.414 7.469 285,211 +0.00(+0.00%)
Aug 05, 2014 7.485 7.506 7.443 7.469 140,344 -0.02(-0.21%)
Aug 04, 2014 7.516 7.516 7.441 7.485 200,410 -0.04(-0.47%)
Aug 01, 2014 7.567 7.567 7.442 7.520 182,399 -0.01(-0.15%)
Jul 31, 2014 7.618 7.629 7.509 7.531 137,832 -0.09(-1.14%)
Jul 30, 2014 7.727 7.758 7.602 7.618 156,976 -0.07(-0.90%)
Jul 29, 2014 7.700 7.743 7.649 7.687 103,736 -0.02(-0.21%)
Jul 28, 2014 7.798 7.798 7.696 7.703 158,603 -0.06(-0.76%)
Jul 25, 2014 7.790 7.790 7.727 7.762 69,024 +0.00(+0.04%)
Jul 24, 2014 7.798 7.829 7.759 7.759 90,609 -0.07(-0.85%)
Jul 23, 2014 7.755 7.825 7.723 7.825 73,393 +0.11(+1.37%)
Jul 22, 2014 7.708 7.747 7.704 7.720 94,981 +0.00(+0.05%)
Jul 21, 2014 7.802 7.825 7.712 7.716 88,092 -0.07(-0.91%)
Jul 18, 2014 7.708 7.802 7.661 7.786 116,137 +0.07(+0.86%)
Jul 17, 2014 7.790 7.794 7.700 7.720 90,750 -0.05(-0.66%)
Jul 16, 2014 7.782 7.817 7.723 7.770 102,360 +0.04(+0.46%)
Jul 15, 2014 7.790 7.825 7.708 7.735 92,351 -0.02(-0.30%)
Jul 14, 2014 7.782 7.864 7.739 7.759 104,221 -0.03(-0.35%)
Jul 11, 2014 7.876 7.876 7.763 7.786 89,981 -0.04(-0.48%)
Jul 10, 2014 7.827 7.854 7.777 7.823 69,696 -0.01(-0.15%)
Jul 09, 2014 7.874 7.882 7.812 7.835 50,297 -0.01(-0.15%)
Jul 08, 2014 7.819 7.847 7.777 7.847 104,537 +0.03(+0.40%)
Jul 07, 2014 7.839 7.839 7.781 7.816 65,342 -0.00(-0.05%)
Jul 03, 2014 7.889 7.819 7.819 7.819 124,669 -0.04(-0.54%)
Jul 02, 2014 7.889 7.889 7.831 7.862 63,183 +0.01(+0.15%)
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.