Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 6.642 6.686 6.581 6.602 102,117 -0.08(-1.21%)
May 30, 2013 6.774 6.791 6.627 6.683 252,100 -0.09(-1.40%)
May 29, 2013 6.892 6.892 6.740 6.777 68,360 -0.10(-1.52%)
May 28, 2013 6.845 6.899 6.842 6.882 119,035 +0.03(+0.49%)
May 24, 2013 6.913 6.913 6.761 6.848 161,591 -0.04(-0.64%)
May 23, 2013 6.869 6.916 6.825 6.892 123,152 -0.01(-0.20%)
May 22, 2013 6.967 7.004 6.896 6.906 155,459 -0.09(-1.26%)
May 21, 2013 7.011 7.014 6.984 6.994 66,992 +0.00(+0.00%)
May 20, 2013 7.004 7.007 6.954 6.994 72,477 +0.02(+0.24%)
May 17, 2013 7.007 7.007 6.940 6.977 62,396 +0.01(+0.10%)
May 16, 2013 6.977 6.990 6.879 6.970 198,690 -0.01(-0.10%)
May 15, 2013 7.017 7.031 6.943 6.977 106,619 -0.02(-0.34%)
May 13, 2013 7.041 7.061 6.984 7.000 89,431 -0.02(-0.29%)
May 10, 2013 7.017 7.038 6.997 7.021 100,332 +0.04(+0.53%)
May 09, 2013 6.994 7.024 6.970 6.984 83,585 -0.01(-0.14%)
May 08, 2013 7.021 7.021 6.978 6.994 134,645 +0.02(+0.29%)
May 07, 2013 6.967 7.024 6.956 6.973 187,517 +0.01(+0.15%)
May 06, 2013 6.994 7.004 6.946 6.963 147,713 +0.00(+0.05%)
May 03, 2013 6.933 6.980 6.940 6.960 148,234 +0.02(+0.29%)
May 02, 2013 7.004 7.011 6.916 6.940 244,745 -0.01(-0.10%)
May 01, 2013 6.963 6.967 6.913 6.946 210,115 +0.03(+0.49%)
Apr 30, 2013 6.909 6.913 6.859 6.913 148,006 +0.04(+0.64%)
Apr 29, 2013 6.879 6.892 6.818 6.869 137,161 +0.01(+0.20%)
Apr 26, 2013 6.781 6.862 6.801 6.855 152,401 +0.05(+0.79%)
Apr 25, 2013 6.875 6.875 6.777 6.801 134,352 -0.03(-0.45%)
Apr 24, 2013 6.831 6.848 6.778 6.831 130,081 +0.03(+0.50%)
Apr 23, 2013 6.859 6.919 6.744 6.798 281,219 -0.08(-1.13%)
Apr 22, 2013 6.923 6.923 6.767 6.875 180,241 -0.00(-0.05%)
Apr 19, 2013 6.845 6.892 6.808 6.879 105,958 +0.07(+1.04%)
Apr 18, 2013 6.808 6.828 6.754 6.808 148,320 +0.03(+0.40%)
Apr 17, 2013 6.808 6.821 6.730 6.781 117,422 +0.01(+0.15%)
Apr 16, 2013 6.828 6.835 6.740 6.771 147,334 +0.06(+0.86%)
Apr 15, 2013 6.899 6.906 6.690 6.713 168,506 -0.14(-2.02%)
Apr 12, 2013 6.906 6.913 6.842 6.852 107,400 -0.00(-0.05%)
Apr 11, 2013 6.886 6.906 6.828 6.855 128,740 -0.09(-1.31%)
Apr 10, 2013 6.970 6.987 6.943 6.946 106,772 +0.02(+0.24%)
Apr 09, 2013 6.865 6.933 6.865 6.929 242,386 +0.05(+0.74%)
Apr 08, 2013 6.882 7.048 6.875 6.879 208,523 +0.01(+0.22%)
Apr 05, 2013 6.825 6.865 6.788 6.864 111,742 -0.03(-0.36%)
Apr 04, 2013 6.831 6.892 6.826 6.889 92,542 +0.10(+1.44%)
Apr 03, 2013 6.842 6.842 6.764 6.791 151,883 -0.03(-0.45%)
Apr 02, 2013 6.791 6.838 6.771 6.821 148,394 +0.05(+0.80%)
Apr 01, 2013 6.794 6.794 6.767 6.767 65,169 -0.03(-0.40%)
Mar 28, 2013 6.764 6.794 6.754 6.794 141,189 +0.03(+0.45%)
Mar 27, 2013 6.761 6.764 6.747 6.764 74,806 +0.00(+0.05%)
Mar 26, 2013 6.757 6.761 6.737 6.761 98,834 +0.02(+0.35%)
Mar 25, 2013 6.757 6.757 6.737 6.737 63,461 -0.02(-0.30%)
Mar 22, 2013 6.703 6.761 6.703 6.757 122,143 +0.02(+0.30%)
Mar 21, 2013 6.761 6.761 6.720 6.737 124,540 -0.02(-0.25%)
Mar 20, 2013 6.757 6.761 6.706 6.754 102,013 +0.02(+0.25%)
Mar 19, 2013 6.757 6.757 6.673 6.737 122,167 +0.02(+0.25%)
Mar 18, 2013 6.723 6.738 6.690 6.720 95,419 -0.01(-0.15%)
Mar 15, 2013 6.737 6.737 6.713 6.730 100,746 +0.02(+0.30%)
Mar 14, 2013 6.727 6.740 6.706 6.710 98,180 -0.02(-0.25%)
Mar 13, 2013 6.727 6.740 6.693 6.727 144,102 +0.00(+0.05%)
Mar 12, 2013 6.757 6.757 6.673 6.723 112,372 -0.03(-0.50%)
Mar 11, 2013 6.754 6.757 6.744 6.757 117,099 +0.00(+0.00%)
Mar 08, 2013 6.757 6.757 6.730 6.757 161,183 +0.03(+0.45%)
Mar 07, 2013 6.757 6.757 6.646 6.727 180,463 -0.00(-0.05%)
Mar 06, 2013 6.717 6.743 6.673 6.730 179,022 +0.05(+0.76%)
Mar 05, 2013 6.717 6.720 6.679 6.679 155,802 +0.01(+0.15%)
Mar 04, 2013 6.622 6.690 6.593 6.669 207,490 +0.04(+0.56%)
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.