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 29, 2017 9.762 9.764 9.702 9.751 114,376 +0.03(+0.33%)
Sep 28, 2017 9.729 9.729 9.670 9.718 122,602 +0.05(+0.56%)
Sep 27, 2017 9.729 9.729 9.648 9.664 108,129 -0.01(-0.06%)
Sep 26, 2017 9.691 9.735 9.664 9.670 176,166 -0.02(-0.22%)
Sep 25, 2017 9.713 9.751 9.642 9.691 79,286 +0.05(+0.51%)
Sep 22, 2017 9.599 9.697 9.599 9.642 121,186 +0.02(+0.23%)
Sep 21, 2017 9.664 9.697 9.621 9.621 144,077 -0.01(-0.11%)
Sep 20, 2017 9.713 9.745 9.626 9.632 114,242 -0.04(-0.45%)
Sep 19, 2017 9.626 9.800 9.626 9.675 286,432 +0.05(+0.56%)
Sep 18, 2017 9.718 9.772 9.610 9.621 322,195 -0.08(-0.84%)
Sep 15, 2017 9.724 9.729 9.572 9.702 326,911 -0.03(-0.28%)
Sep 14, 2017 9.756 9.756 9.670 9.729 134,450 -0.03(-0.28%)
Sep 13, 2017 9.800 9.805 9.697 9.756 236,566 -0.04(-0.44%)
Sep 12, 2017 9.886 10.000 9.789 9.800 96,129 -0.06(-0.60%)
Sep 11, 2017 9.924 9.924 9.837 9.859 61,047 +0.01(+0.06%)
Sep 08, 2017 9.989 10.05 9.854 9.854 57,554 -0.17(-1.73%)
Sep 07, 2017 10.14 10.16 9.951 10.03 93,227 +0.13(+1.29%)
Sep 06, 2017 9.797 9.911 9.797 9.900 33,172 +0.10(+0.99%)
Sep 05, 2017 9.803 9.905 9.797 9.803 53,704 -0.01(-0.05%)
Sep 01, 2017 9.878 9.878 9.798 9.808 47,193 +0.01(+0.05%)
Aug 31, 2017 9.846 9.846 9.746 9.803 35,401 +0.08(+0.78%)
Aug 30, 2017 9.738 9.738 9.679 9.727 42,488 +0.02(+0.17%)
Aug 29, 2017 9.684 9.749 9.668 9.711 66,184 +0.03(+0.28%)
Aug 28, 2017 9.717 9.717 9.652 9.684 35,606 -0.01(-0.11%)
Aug 25, 2017 9.695 9.744 9.663 9.695 58,988 +0.00(+0.00%)
Aug 24, 2017 9.722 9.738 9.657 9.695 85,140 -0.06(-0.66%)
Aug 23, 2017 9.733 9.792 9.700 9.760 59,218 +0.01(+0.11%)
Aug 22, 2017 9.706 9.776 9.657 9.749 72,870 +0.05(+0.56%)
Aug 21, 2017 9.738 9.781 9.684 9.695 38,457 -0.07(-0.72%)
Aug 18, 2017 9.668 9.797 9.652 9.765 90,762 +0.10(+1.06%)
Aug 17, 2017 9.760 9.797 9.652 9.663 59,953 -0.10(-0.99%)
Aug 16, 2017 9.776 9.878 9.717 9.760 37,973 +0.00(+0.00%)
Aug 15, 2017 9.905 9.905 9.744 9.760 52,324 -0.12(-1.19%)
Aug 14, 2017 9.867 9.911 9.840 9.877 37,993 +0.05(+0.54%)
Aug 11, 2017 9.975 9.991 9.744 9.824 64,474 +0.02(+0.19%)
Aug 10, 2017 9.875 9.988 9.747 9.805 100,404 -0.11(-1.08%)
Aug 09, 2017 9.966 10.12 9.907 9.913 40,388 -0.01(-0.05%)
Aug 08, 2017 10.18 10.18 9.913 9.918 77,333 -0.17(-1.65%)
Aug 07, 2017 9.966 10.14 9.962 10.08 77,051 +0.12(+1.18%)
Aug 04, 2017 10.01 10.14 9.887 9.966 92,916 -0.12(-1.17%)
Aug 03, 2017 9.918 10.08 9.827 10.08 59,797 +0.19(+1.94%)
Aug 02, 2017 9.763 9.897 9.725 9.893 82,169 +0.12(+1.22%)
Aug 01, 2017 9.773 9.773 9.671 9.773 115,602 +0.11(+1.11%)
Jul 31, 2017 9.747 9.747 9.652 9.666 45,325 -0.04(-0.39%)
Jul 28, 2017 9.720 9.720 9.650 9.704 60,422 -0.01(-0.11%)
Jul 27, 2017 9.731 9.746 9.661 9.714 72,338 +0.04(+0.39%)
Jul 26, 2017 9.693 9.693 9.629 9.677 47,301 +0.04(+0.39%)
Jul 25, 2017 9.591 9.639 9.559 9.639 30,687 +0.09(+0.95%)
Jul 24, 2017 9.645 9.656 9.543 9.548 31,806 -0.04(-0.45%)
Jul 21, 2017 9.698 9.709 9.591 9.591 67,936 -0.11(-1.16%)
Jul 20, 2017 9.650 9.731 9.570 9.704 72,360 +0.08(+0.83%)
Jul 19, 2017 9.591 9.773 9.566 9.623 84,544 +0.03(+0.28%)
Jul 18, 2017 9.575 9.623 9.534 9.597 94,852 +0.02(+0.22%)
Jul 17, 2017 9.564 9.597 9.532 9.575 82,728 +0.06(+0.68%)
Jul 14, 2017 9.506 9.575 9.468 9.511 58,406 +0.03(+0.28%)
Jul 13, 2017 9.441 9.495 9.425 9.484 64,006 +0.06(+0.62%)
Jul 12, 2017 9.409 9.452 9.393 9.425 59,795 +0.04(+0.43%)
Jul 11, 2017 9.385 9.433 9.369 9.385 63,358 -0.02(-0.23%)
Jul 10, 2017 9.444 9.444 9.353 9.406 60,732 -0.04(-0.45%)
Jul 07, 2017 9.385 9.449 9.353 9.449 94,389 +0.09(+0.91%)
Jul 06, 2017 9.327 9.369 9.311 9.364 55,089 +0.01(+0.11%)
Jul 05, 2017 9.396 9.401 9.316 9.353 52,104 -0.01(-0.11%)
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.