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, 2018 9.625 9.625 9.566 9.589 90,279 -0.01(-0.06%)
May 30, 2018 9.530 9.595 9.513 9.595 160,694 +0.04(+0.43%)
May 29, 2018 9.542 9.566 9.519 9.554 80,707 +0.01(+0.06%)
May 25, 2018 9.548 9.548 9.548 0 +0.02(+0.19%)
May 24, 2018 9.607 9.630 9.507 9.530 275,100 -0.07(-0.74%)
May 23, 2018 9.619 9.619 9.566 9.601 112,755 -0.01(-0.12%)
May 22, 2018 9.601 9.630 9.589 9.613 102,803 +0.01(+0.12%)
May 21, 2018 9.595 9.630 9.554 9.601 115,154 +0.04(+0.37%)
May 18, 2018 9.548 9.595 9.548 9.566 178,503 -0.02(-0.25%)
May 17, 2018 9.530 9.595 9.530 9.589 116,281 +0.06(+0.62%)
May 16, 2018 9.560 9.618 9.530 9.530 132,711 -0.08(-0.80%)
May 15, 2018 9.695 9.695 9.595 9.607 113,403 -0.11(-1.09%)
May 14, 2018 9.730 9.760 9.689 9.713 114,263 +0.00(+0.04%)
May 11, 2018 9.727 9.733 9.674 9.709 86,672 +0.00(+0.00%)
May 10, 2018 9.662 9.733 9.662 9.709 96,102 +0.05(+0.48%)
May 09, 2018 9.616 9.686 9.616 9.662 115,702 +0.01(+0.06%)
May 08, 2018 9.651 9.674 9.590 9.657 120,350 -0.02(-0.18%)
May 07, 2018 9.610 9.686 9.610 9.674 87,933 +0.05(+0.50%)
May 04, 2018 9.551 9.651 9.551 9.626 121,164 +0.05(+0.54%)
May 03, 2018 9.569 9.622 9.569 9.575 65,642 -0.03(-0.30%)
May 02, 2018 9.551 9.616 9.528 9.604 138,574 +0.00(+0.00%)
May 01, 2018 9.586 9.604 9.535 9.604 101,002 +0.05(+0.49%)
Apr 30, 2018 9.581 9.622 9.557 9.557 73,252 +0.01(+0.06%)
Apr 27, 2018 9.481 9.563 9.481 9.551 91,367 +0.05(+0.49%)
Apr 26, 2018 9.435 9.518 9.435 9.505 69,707 +0.05(+0.49%)
Apr 25, 2018 9.423 9.464 9.382 9.458 84,650 +0.04(+0.37%)
Apr 24, 2018 9.505 9.515 9.370 9.423 148,856 -0.04(-0.43%)
Apr 23, 2018 9.464 9.499 9.446 9.464 174,543 -0.03(-0.31%)
Apr 20, 2018 9.470 9.493 9.429 9.493 82,021 +0.02(+0.19%)
Apr 19, 2018 9.516 9.551 9.446 9.475 165,880 -0.08(-0.80%)
Apr 18, 2018 9.581 9.604 9.540 9.551 171,015 -0.01(-0.06%)
Apr 17, 2018 9.546 9.604 9.516 9.557 134,460 +0.01(+0.12%)
Apr 16, 2018 9.499 9.546 9.481 9.546 102,895 +0.08(+0.80%)
Apr 13, 2018 9.481 9.534 9.464 9.470 100,392 -0.04(-0.43%)
Apr 12, 2018 9.569 9.569 9.470 9.511 122,240 -0.04(-0.39%)
Apr 11, 2018 9.554 9.583 9.534 9.548 85,911 -0.04(-0.42%)
Apr 10, 2018 9.583 9.594 9.530 9.589 140,371 +0.05(+0.55%)
Apr 09, 2018 9.467 9.565 9.467 9.536 99,394 +0.10(+1.05%)
Apr 06, 2018 9.484 9.583 9.409 9.438 141,440 -0.10(-1.04%)
Apr 05, 2018 9.467 9.536 9.385 9.536 137,824 +0.03(+0.37%)
Apr 04, 2018 9.362 9.501 9.350 9.501 262,039 +0.10(+1.11%)
Apr 03, 2018 9.374 9.414 9.327 9.397 145,591 +0.06(+0.62%)
Apr 02, 2018 9.449 9.449 9.321 9.339 150,747 -0.08(-0.86%)
Mar 29, 2018 9.420 9.420 9.420 0 +0.03(+0.31%)
Mar 28, 2018 9.409 9.420 9.362 9.391 114,805 +0.00(+0.00%)
Mar 27, 2018 9.362 9.420 9.292 9.391 101,369 +0.03(+0.37%)
Mar 26, 2018 9.350 9.385 9.298 9.356 196,100 +0.03(+0.31%)
Mar 23, 2018 9.420 9.489 9.304 9.327 168,983 -0.09(-0.99%)
Mar 22, 2018 9.443 9.461 9.403 9.420 150,072 -0.06(-0.67%)
Mar 21, 2018 9.449 9.496 9.438 9.484 120,957 +0.02(+0.18%)
Mar 20, 2018 9.472 9.513 9.462 9.467 97,988 -0.03(-0.31%)
Mar 19, 2018 9.525 9.570 9.478 9.496 84,175 -0.07(-0.73%)
Mar 16, 2018 9.548 9.605 9.548 9.565 55,377 +0.01(+0.06%)
Mar 15, 2018 9.565 9.612 9.536 9.560 106,812 -0.02(-0.18%)
Mar 14, 2018 9.618 9.635 9.542 9.577 106,032 -0.01(-0.08%)
Mar 13, 2018 9.649 9.683 9.579 9.585 109,617 -0.02(-0.24%)
Mar 12, 2018 9.608 9.625 9.568 9.608 126,078 +0.03(+0.36%)
Mar 09, 2018 9.568 9.597 9.527 9.574 97,040 +0.01(+0.06%)
Mar 08, 2018 9.510 9.579 9.510 9.568 112,187 +0.07(+0.73%)
Mar 07, 2018 9.499 127,452 +0.00(+0.00%)
Mar 06, 2018 9.545 9.562 9.499 9.499 125,908 -0.03(-0.36%)
Mar 05, 2018 9.504 9.591 9.493 9.533 147,462 +0.03(+0.30%)
Mar 02, 2018 9.568 9.602 9.493 9.504 131,858 -0.09(-0.96%)
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.