Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 8.647 8.687 8.606 8.657 141,180 +0.01(+0.12%)
Sep 29, 2016 8.732 8.732 8.591 8.647 120,583 -0.05(-0.58%)
Sep 28, 2016 8.682 8.747 8.642 8.697 73,784 +0.01(+0.06%)
Sep 27, 2016 8.722 8.722 8.637 8.692 55,534 +0.00(+0.00%)
Sep 26, 2016 8.692 8.747 8.606 8.692 75,939 -0.03(-0.29%)
Sep 23, 2016 8.787 8.787 8.682 8.717 74,465 -0.11(-1.20%)
Sep 22, 2016 8.893 8.893 8.721 8.822 183,506 +0.09(+1.04%)
Sep 21, 2016 8.652 8.742 8.601 8.732 66,395 +0.10(+1.10%)
Sep 20, 2016 8.571 8.657 8.571 8.637 69,564 +0.09(+1.06%)
Sep 19, 2016 8.526 8.666 8.520 8.546 72,211 +0.05(+0.59%)
Sep 16, 2016 8.667 8.712 8.456 8.496 95,920 -0.10(-1.11%)
Sep 15, 2016 8.541 8.647 8.431 8.591 122,599 +0.03(+0.29%)
Sep 14, 2016 8.652 8.707 8.556 8.566 72,030 -0.03(-0.29%)
Sep 13, 2016 8.842 8.842 8.566 8.591 131,630 -0.22(-2.45%)
Sep 12, 2016 8.837 8.855 8.704 8.807 98,708 -0.04(-0.51%)
Sep 09, 2016 8.887 8.927 8.732 8.852 192,026 -0.08(-0.89%)
Sep 08, 2016 8.932 8.982 8.887 8.932 208,623 +0.02(+0.28%)
Sep 07, 2016 8.887 8.927 8.847 8.907 87,974 +0.07(+0.79%)
Sep 06, 2016 8.847 8.852 8.787 8.837 98,295 +0.02(+0.23%)
Sep 02, 2016 8.842 8.817 8.817 8.817 93,387 +0.03(+0.34%)
Sep 01, 2016 8.787 8.807 8.752 8.787 59,810 +0.02(+0.28%)
Aug 31, 2016 8.737 8.787 8.648 8.762 41,990 +0.04(+0.52%)
Aug 30, 2016 8.707 8.722 8.653 8.717 80,233 -0.01(-0.17%)
Aug 29, 2016 8.663 8.772 8.633 8.732 72,287 +0.10(+1.16%)
Aug 26, 2016 8.797 8.901 8.628 8.633 140,107 -0.11(-1.31%)
Aug 25, 2016 8.832 8.857 8.747 8.747 78,774 -0.06(-0.74%)
Aug 24, 2016 8.867 8.887 8.791 8.812 99,169 -0.05(-0.56%)
Aug 23, 2016 8.887 8.902 8.857 8.862 183,781 -0.01(-0.06%)
Aug 22, 2016 8.752 8.902 8.732 8.868 135,308 +0.14(+1.61%)
Aug 19, 2016 8.697 8.732 8.638 8.727 59,108 +0.02(+0.23%)
Aug 18, 2016 8.638 8.712 8.638 8.707 78,612 +0.07(+0.81%)
Aug 17, 2016 8.623 8.652 8.553 8.638 61,702 +0.04(+0.52%)
Aug 16, 2016 8.752 8.752 8.593 8.593 102,307 -0.12(-1.42%)
Aug 15, 2016 8.757 8.782 8.687 8.717 104,021 -0.05(-0.52%)
Aug 12, 2016 8.757 8.762 8.653 8.762 75,684 +0.04(+0.52%)
Aug 11, 2016 8.787 8.787 8.707 8.717 81,016 +0.01(+0.17%)
Aug 10, 2016 8.747 8.752 8.683 8.702 139,737 +0.02(+0.23%)
Aug 09, 2016 8.702 8.702 8.648 8.683 74,622 +0.03(+0.34%)
Aug 08, 2016 8.653 8.668 8.608 8.653 89,421 +0.04(+0.52%)
Aug 05, 2016 8.613 8.613 8.534 8.608 145,531 +0.03(+0.35%)
Aug 04, 2016 8.529 8.618 8.529 8.578 107,303 +0.02(+0.29%)
Aug 03, 2016 8.489 8.583 8.459 8.554 136,935 +0.06(+0.70%)
Aug 02, 2016 8.459 8.586 8.430 8.494 132,386 -0.13(-1.50%)
Aug 01, 2016 8.653 8.653 8.554 8.623 114,518 -0.03(-0.34%)
Jul 29, 2016 8.574 8.678 8.549 8.653 100,555 +0.09(+1.04%)
Jul 28, 2016 8.628 8.681 8.534 8.564 133,251 -0.09(-1.09%)
Jul 27, 2016 8.663 8.749 8.569 8.658 136,405 +0.04(+0.46%)
Jul 26, 2016 8.603 8.693 8.574 8.618 124,884 -0.02(-0.23%)
Jul 25, 2016 8.583 8.658 8.583 8.638 85,835 +0.02(+0.28%)
Jul 22, 2016 8.628 8.643 8.567 8.613 75,604 +0.05(+0.58%)
Jul 21, 2016 8.598 8.623 8.520 8.564 85,341 +0.01(+0.12%)
Jul 20, 2016 8.544 8.559 8.498 8.554 108,031 +0.04(+0.52%)
Jul 19, 2016 8.524 8.524 8.469 8.509 102,620 +0.02(+0.23%)
Jul 18, 2016 8.455 8.529 8.360 8.489 177,331 +0.11(+1.36%)
Jul 15, 2016 8.514 8.514 8.331 8.375 96,882 -0.05(-0.65%)
Jul 14, 2016 8.430 8.430 8.360 8.430 70,944 +0.05(+0.65%)
Jul 13, 2016 8.425 8.430 8.328 8.375 105,707 +0.03(+0.42%)
Jul 12, 2016 8.473 8.473 8.340 8.340 122,457 -0.05(-0.59%)
Jul 11, 2016 8.311 8.414 8.311 8.390 125,707 +0.06(+0.71%)
Jul 08, 2016 8.345 8.262 8.276 8.331 120,677 +0.07(+0.83%)
Jul 07, 2016 8.227 8.286 8.178 8.262 81,496 +0.03(+0.42%)
Jul 06, 2016 8.321 8.321 8.173 8.227 149,844 -0.04(-0.48%)
Jul 05, 2016 8.296 8.341 8.217 8.267 95,149 -0.03(-0.42%)
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.