Skip to main content

Nuveen Real Asset Income and Growth Fund (NY: JRI )

11.85 -0.20 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 9.641 9.641 9.576 9.603 72,010 +0.02(+0.17%)
May 30, 2017 9.526 9.587 9.510 9.587 34,542 +0.07(+0.69%)
May 26, 2017 9.543 9.576 9.518 9.521 53,620 -0.01(-0.11%)
May 25, 2017 9.515 9.565 9.461 9.532 74,788 +0.02(+0.17%)
May 24, 2017 9.532 9.535 9.494 9.515 54,260 -0.01(-0.11%)
May 23, 2017 9.461 9.554 9.461 9.526 45,861 +0.02(+0.23%)
May 22, 2017 9.488 9.505 9.450 9.505 41,151 +0.07(+0.75%)
May 19, 2017 9.390 9.461 9.390 9.433 59,117 +0.05(+0.58%)
May 18, 2017 9.368 9.411 9.368 9.379 23,802 +0.02(+0.18%)
May 17, 2017 9.297 9.406 9.237 9.362 129,258 -0.05(-0.58%)
May 16, 2017 9.461 9.461 9.406 9.417 46,135 -0.02(-0.17%)
May 15, 2017 9.466 9.466 9.417 9.433 83,207 +0.02(+0.17%)
May 12, 2017 9.428 9.467 9.395 9.417 80,636 -0.04(-0.40%)
May 11, 2017 9.526 9.526 9.455 9.455 59,517 -0.04(-0.37%)
May 10, 2017 9.469 9.507 9.458 9.491 29,892 +0.01(+0.11%)
May 09, 2017 9.534 9.534 9.475 9.480 53,357 -0.05(-0.51%)
May 08, 2017 9.502 9.529 9.469 9.529 57,853 +0.07(+0.69%)
May 05, 2017 9.464 9.485 9.417 9.464 53,287 +0.01(+0.11%)
May 04, 2017 9.513 9.518 9.415 9.453 48,302 -0.07(-0.74%)
May 03, 2017 9.632 9.632 9.513 9.523 57,791 -0.09(-0.96%)
May 02, 2017 9.627 9.632 9.606 9.616 30,606 -0.01(-0.11%)
May 01, 2017 9.621 9.627 9.581 9.627 45,283 +0.03(+0.34%)
Apr 28, 2017 9.551 9.600 9.534 9.594 81,041 +0.04(+0.40%)
Apr 27, 2017 9.561 9.583 9.518 9.556 43,784 +0.00(+0.00%)
Apr 26, 2017 9.540 9.567 9.534 9.556 33,358 +0.02(+0.23%)
Apr 25, 2017 9.561 9.567 9.513 9.534 35,349 +0.02(+0.23%)
Apr 24, 2017 9.491 9.578 9.491 9.513 127,380 +0.06(+0.63%)
Apr 21, 2017 9.436 9.475 9.404 9.453 63,104 -0.01(-0.11%)
Apr 20, 2017 9.485 9.491 9.420 9.464 41,948 -0.05(-0.57%)
Apr 19, 2017 9.496 9.589 9.475 9.518 68,779 +0.05(+0.52%)
Apr 18, 2017 9.507 9.551 9.464 9.469 46,024 -0.04(-0.46%)
Apr 17, 2017 9.518 9.518 9.464 9.513 81,902 +0.02(+0.17%)
Apr 13, 2017 9.529 9.556 9.447 9.496 49,159 +0.01(+0.11%)
Apr 12, 2017 9.534 9.542 9.434 9.485 41,491 -0.04(-0.46%)
Apr 11, 2017 9.583 9.583 9.507 9.529 62,009 +0.02(+0.17%)
Apr 10, 2017 9.572 9.572 9.513 9.513 70,743 -0.06(-0.62%)
Apr 07, 2017 9.523 9.572 9.496 9.572 85,017 +0.09(+0.91%)
Apr 06, 2017 9.421 9.572 9.415 9.486 72,105 +0.06(+0.63%)
Apr 05, 2017 9.351 9.426 9.351 9.426 34,120 +0.11(+1.16%)
Apr 04, 2017 9.291 9.361 9.291 9.318 60,168 +0.00(+0.00%)
Apr 03, 2017 9.280 9.320 9.271 9.318 40,242 +0.02(+0.17%)
Mar 31, 2017 9.264 9.302 9.236 9.302 44,359 +0.08(+0.82%)
Mar 30, 2017 9.237 9.280 9.226 9.226 54,927 +0.00(+0.00%)
Mar 29, 2017 9.232 9.247 9.200 9.226 29,514 +0.02(+0.23%)
Mar 28, 2017 9.215 9.223 9.178 9.205 48,406 +0.02(+0.18%)
Mar 27, 2017 9.210 9.253 9.129 9.188 67,075 -0.02(-0.18%)
Mar 24, 2017 9.156 9.226 9.140 9.205 42,996 +0.05(+0.59%)
Mar 23, 2017 9.140 9.183 9.107 9.151 32,276 +0.04(+0.41%)
Mar 22, 2017 9.140 9.145 9.090 9.113 32,900 +0.01(+0.12%)
Mar 21, 2017 9.129 9.168 9.086 9.102 19,708 -0.01(-0.12%)
Mar 20, 2017 9.172 9.184 9.086 9.113 37,130 -0.02(-0.18%)
Mar 17, 2017 9.221 9.221 9.113 9.129 57,471 -0.09(-0.94%)
Mar 16, 2017 9.286 9.286 9.120 9.215 77,477 -0.03(-0.29%)
Mar 15, 2017 9.102 9.247 9.048 9.242 65,170 +0.14(+1.54%)
Mar 14, 2017 9.070 9.102 9.026 9.102 33,242 +0.02(+0.24%)
Mar 13, 2017 9.075 9.134 9.048 9.080 38,327 +0.03(+0.30%)
Mar 10, 2017 9.043 9.064 9.005 9.053 65,930 +0.02(+0.18%)
Mar 09, 2017 9.075 9.091 9.000 9.037 53,229 -0.04(-0.41%)
Mar 08, 2017 9.123 9.166 9.075 9.075 57,252 -0.08(-0.88%)
Mar 07, 2017 9.193 9.252 9.134 9.155 61,204 -0.03(-0.35%)
Mar 06, 2017 9.193 9.281 9.151 9.188 69,429 +0.02(+0.18%)
Mar 03, 2017 9.241 9.327 9.145 9.171 55,407 -0.06(-0.70%)
Mar 02, 2017 9.257 9.295 9.204 9.236 56,932 +0.01(+0.06%)
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.