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, 2019 10.99 11.09 10.95 11.09 194,840 +0.10(+0.92%)
Sep 27, 2019 11.01 11.02 10.95 10.99 63,168 -0.01(-0.11%)
Sep 26, 2019 10.95 11.01 10.95 11.00 77,561 +0.06(+0.58%)
Sep 25, 2019 10.96 10.97 10.93 10.94 86,890 +0.00(+0.00%)
Sep 24, 2019 10.94 11.06 10.92 10.94 86,774 +0.00(+0.00%)
Sep 23, 2019 11.04 11.04 10.92 10.94 96,608 -0.12(-1.09%)
Sep 20, 2019 10.94 11.06 10.89 11.06 76,434 +0.11(+0.98%)
Sep 19, 2019 10.92 10.99 10.88 10.95 125,089 +0.03(+0.23%)
Sep 18, 2019 10.99 11.02 10.83 10.92 108,875 -0.01(-0.12%)
Sep 17, 2019 10.92 10.97 10.85 10.94 47,938 +0.04(+0.41%)
Sep 16, 2019 10.86 10.89 10.83 10.89 68,822 +0.03(+0.29%)
Sep 13, 2019 10.95 10.99 10.83 10.86 90,489 -0.08(-0.75%)
Sep 12, 2019 10.82 10.95 10.76 10.94 237,615 +0.19(+1.80%)
Sep 11, 2019 10.71 10.76 10.69 10.75 158,272 +0.03(+0.29%)
Sep 10, 2019 10.71 10.78 10.67 10.72 129,538 -0.01(-0.06%)
Sep 09, 2019 10.75 10.75 10.70 10.72 85,128 -0.03(-0.29%)
Sep 06, 2019 10.79 10.90 10.75 10.75 235,342 -0.04(-0.35%)
Sep 05, 2019 10.86 10.92 10.78 10.79 140,264 -0.01(-0.12%)
Sep 04, 2019 10.73 10.85 10.71 10.80 129,249 +0.09(+0.88%)
Sep 03, 2019 10.64 10.73 10.64 10.71 84,929 +0.05(+0.47%)
Aug 30, 2019 10.67 10.67 10.63 10.66 58,954 +0.01(+0.12%)
Aug 29, 2019 10.67 10.69 10.57 10.65 124,834 +0.03(+0.24%)
Aug 28, 2019 10.58 10.67 10.52 10.62 202,227 +0.04(+0.42%)
Aug 27, 2019 10.55 10.64 10.55 10.58 70,723 +0.05(+0.48%)
Aug 26, 2019 10.55 10.56 10.51 10.53 69,399 +0.01(+0.12%)
Aug 23, 2019 10.59 10.67 10.49 10.52 88,511 -0.08(-0.71%)
Aug 22, 2019 10.58 10.62 10.53 10.59 66,625 +0.02(+0.18%)
Aug 21, 2019 10.57 10.65 10.56 10.57 105,212 +0.00(+0.00%)
Aug 20, 2019 10.59 10.64 10.55 10.57 87,534 -0.08(-0.71%)
Aug 19, 2019 10.62 10.67 10.57 10.65 71,694 +0.11(+1.02%)
Aug 16, 2019 10.44 10.57 10.44 10.54 60,702 +0.11(+1.09%)
Aug 15, 2019 10.37 10.47 10.37 10.43 82,363 +0.01(+0.12%)
Aug 14, 2019 10.58 10.62 10.39 10.41 126,746 -0.22(-2.09%)
Aug 13, 2019 10.47 10.68 10.47 10.64 235,401 +0.15(+1.43%)
Aug 12, 2019 10.49 10.54 10.47 10.49 135,728 +0.00(+0.00%)
Aug 09, 2019 10.48 10.52 10.45 10.49 166,620 +0.00(+0.00%)
Aug 08, 2019 10.43 10.50 10.42 10.49 92,982 +0.09(+0.84%)
Aug 07, 2019 10.30 10.43 10.29 10.40 106,996 -0.05(-0.48%)
Aug 06, 2019 10.36 10.46 10.29 10.45 99,956 +0.11(+1.03%)
Aug 05, 2019 10.45 10.50 10.27 10.34 179,163 -0.19(-1.78%)
Aug 02, 2019 10.61 10.63 10.45 10.53 191,725 -0.11(-1.06%)
Aug 01, 2019 10.67 10.68 10.60 10.64 128,483 +0.03(+0.24%)
Jul 31, 2019 10.67 10.69 10.61 10.62 147,767 -0.08(-0.70%)
Jul 30, 2019 10.63 10.69 10.59 10.69 192,054 +0.04(+0.35%)
Jul 29, 2019 10.64 10.66 10.59 10.66 112,454 +0.02(+0.18%)
Jul 26, 2019 10.62 10.68 10.61 10.64 106,816 +0.05(+0.47%)
Jul 25, 2019 10.65 10.68 10.58 10.59 91,636 -0.07(-0.65%)
Jul 24, 2019 10.64 10.93 10.63 10.66 83,354 +0.05(+0.47%)
Jul 23, 2019 10.54 10.65 10.54 10.61 132,036 +0.04(+0.41%)
Jul 22, 2019 10.49 10.59 10.47 10.56 56,550 +0.03(+0.31%)
Jul 19, 2019 10.53 10.55 10.50 10.53 50,849 -0.01(-0.07%)
Jul 18, 2019 10.58 10.58 10.50 10.54 99,009 -0.04(-0.41%)
Jul 17, 2019 10.61 10.63 10.54 10.58 93,430 -0.02(-0.18%)
Jul 16, 2019 10.63 10.64 10.56 10.60 72,964 -0.03(-0.24%)
Jul 15, 2019 10.66 10.66 10.62 10.63 80,065 -0.05(-0.47%)
Jul 12, 2019 10.62 10.69 10.62 10.68 85,868 +0.06(+0.57%)
Jul 11, 2019 10.59 10.63 10.57 10.62 102,747 +0.04(+0.41%)
Jul 10, 2019 10.49 10.59 10.49 10.57 192,314 +0.08(+0.77%)
Jul 09, 2019 10.41 10.50 10.41 10.49 68,290 +0.05(+0.48%)
Jul 08, 2019 10.42 10.50 10.37 10.44 113,314 -0.01(-0.06%)
Jul 05, 2019 10.50 10.50 10.39 10.45 70,636 -0.07(-0.65%)
Jul 03, 2019 10.51 10.53 10.39 10.52 117,620 -0.01(-0.06%)
Jul 02, 2019 10.41 10.53 10.40 10.52 124,303 +0.08(+0.77%)
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.