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 9.626 9.626 9.567 9.591 90,267 -0.01(-0.06%)
May 30, 2018 9.532 9.596 9.514 9.596 160,672 +0.04(+0.43%)
May 29, 2018 9.543 9.567 9.520 9.555 80,696 +0.01(+0.06%)
May 25, 2018 9.549 9.549 9.549 0 +0.02(+0.19%)
May 24, 2018 9.608 9.632 9.508 9.532 275,063 -0.07(-0.74%)
May 23, 2018 9.620 9.620 9.567 9.602 112,740 -0.01(-0.12%)
May 22, 2018 9.602 9.632 9.591 9.614 102,789 +0.01(+0.12%)
May 21, 2018 9.596 9.632 9.555 9.602 115,138 +0.04(+0.37%)
May 18, 2018 9.549 9.596 9.549 9.567 178,479 -0.02(-0.25%)
May 17, 2018 9.532 9.596 9.532 9.591 116,265 +0.06(+0.62%)
May 16, 2018 9.561 9.619 9.532 9.532 132,694 -0.08(-0.80%)
May 15, 2018 9.696 9.696 9.596 9.608 113,388 -0.11(-1.09%)
May 14, 2018 9.732 9.761 9.691 9.714 114,248 +0.00(+0.04%)
May 11, 2018 9.728 9.734 9.675 9.711 86,661 +0.00(+0.00%)
May 10, 2018 9.664 9.734 9.664 9.711 96,089 +0.05(+0.48%)
May 09, 2018 9.617 9.687 9.617 9.664 115,686 +0.01(+0.06%)
May 08, 2018 9.652 9.675 9.591 9.658 120,334 -0.02(-0.18%)
May 07, 2018 9.611 9.687 9.611 9.675 87,921 +0.05(+0.50%)
May 04, 2018 9.553 9.652 9.553 9.627 121,148 +0.05(+0.54%)
May 03, 2018 9.570 9.623 9.570 9.576 65,633 -0.03(-0.30%)
May 02, 2018 9.553 9.617 9.529 9.605 138,556 +0.00(+0.00%)
May 01, 2018 9.588 9.605 9.536 9.605 100,988 +0.05(+0.49%)
Apr 30, 2018 9.582 9.623 9.559 9.559 73,242 +0.01(+0.06%)
Apr 27, 2018 9.483 9.564 9.483 9.553 91,354 +0.05(+0.49%)
Apr 26, 2018 9.436 9.519 9.436 9.506 69,698 +0.05(+0.49%)
Apr 25, 2018 9.424 9.465 9.383 9.459 84,639 +0.04(+0.37%)
Apr 24, 2018 9.506 9.516 9.371 9.424 148,836 -0.04(-0.43%)
Apr 23, 2018 9.465 9.500 9.447 9.465 174,519 -0.03(-0.31%)
Apr 20, 2018 9.471 9.494 9.430 9.494 82,010 +0.02(+0.19%)
Apr 19, 2018 9.518 9.553 9.447 9.477 165,857 -0.08(-0.80%)
Apr 18, 2018 9.582 9.605 9.541 9.553 170,992 -0.01(-0.06%)
Apr 17, 2018 9.547 9.605 9.518 9.559 134,442 +0.01(+0.12%)
Apr 16, 2018 9.500 9.547 9.483 9.547 102,882 +0.08(+0.80%)
Apr 13, 2018 9.483 9.535 9.465 9.471 100,379 -0.04(-0.43%)
Apr 12, 2018 9.570 9.570 9.471 9.512 122,224 -0.04(-0.39%)
Apr 11, 2018 9.555 9.584 9.535 9.549 85,899 -0.04(-0.42%)
Apr 10, 2018 9.584 9.596 9.532 9.590 140,352 +0.05(+0.55%)
Apr 09, 2018 9.468 9.567 9.468 9.538 99,381 +0.10(+1.05%)
Apr 06, 2018 9.485 9.584 9.410 9.439 141,421 -0.10(-1.04%)
Apr 05, 2018 9.468 9.538 9.387 9.538 137,806 +0.03(+0.37%)
Apr 04, 2018 9.363 9.503 9.352 9.503 262,004 +0.10(+1.11%)
Apr 03, 2018 9.375 9.416 9.328 9.398 145,572 +0.06(+0.62%)
Apr 02, 2018 9.450 9.450 9.323 9.340 150,726 -0.08(-0.86%)
Mar 29, 2018 9.421 9.421 9.421 0 +0.03(+0.31%)
Mar 28, 2018 9.410 9.421 9.363 9.392 114,789 +0.00(+0.00%)
Mar 27, 2018 9.363 9.421 9.294 9.392 101,356 +0.03(+0.37%)
Mar 26, 2018 9.352 9.387 9.299 9.358 196,074 +0.03(+0.31%)
Mar 23, 2018 9.421 9.491 9.305 9.328 168,960 -0.09(-0.99%)
Mar 22, 2018 9.445 9.463 9.404 9.421 150,051 -0.06(-0.67%)
Mar 21, 2018 9.450 9.497 9.439 9.485 120,941 +0.02(+0.18%)
Mar 20, 2018 9.474 9.514 9.463 9.468 97,975 -0.03(-0.31%)
Mar 19, 2018 9.526 9.571 9.480 9.497 84,164 -0.07(-0.73%)
Mar 16, 2018 9.549 9.606 9.549 9.567 55,370 +0.01(+0.06%)
Mar 15, 2018 9.567 9.613 9.538 9.561 106,798 -0.02(-0.18%)
Mar 14, 2018 9.619 9.636 9.543 9.578 106,018 -0.01(-0.08%)
Mar 13, 2018 9.650 9.684 9.581 9.586 109,603 -0.02(-0.24%)
Mar 12, 2018 9.609 9.627 9.569 9.609 126,061 +0.03(+0.36%)
Mar 09, 2018 9.569 9.598 9.529 9.575 97,027 +0.01(+0.06%)
Mar 08, 2018 9.511 9.581 9.511 9.569 112,172 +0.07(+0.73%)
Mar 07, 2018 9.500 127,435 +0.00(+0.00%)
Mar 06, 2018 9.546 9.563 9.500 9.500 125,892 -0.03(-0.36%)
Mar 05, 2018 9.506 9.592 9.494 9.534 147,442 +0.03(+0.30%)
Mar 02, 2018 9.569 9.604 9.494 9.506 131,840 -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.