Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.