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 )

13.32 -0.08 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 9.409 9.409 9.352 9.375 92,345 -0.01(-0.06%)
May 30, 2018 9.317 9.380 9.300 9.380 164,372 +0.04(+0.43%)
May 29, 2018 9.329 9.352 9.306 9.340 82,554 +0.01(+0.06%)
May 25, 2018 9.334 9.334 9.334 0 +0.02(+0.19%)
May 24, 2018 9.392 9.415 9.294 9.317 281,397 -0.07(-0.74%)
May 23, 2018 9.403 9.403 9.352 9.386 115,336 -0.01(-0.12%)
May 22, 2018 9.386 9.415 9.375 9.398 105,156 +0.01(+0.12%)
May 21, 2018 9.380 9.415 9.340 9.386 117,790 +0.03(+0.37%)
May 18, 2018 9.334 9.380 9.334 9.352 182,588 -0.02(-0.25%)
May 17, 2018 9.317 9.380 9.317 9.375 118,942 +0.06(+0.62%)
May 16, 2018 9.346 9.403 9.317 9.317 135,749 -0.07(-0.80%)
May 15, 2018 9.478 9.478 9.380 9.392 115,999 -0.10(-1.09%)
May 14, 2018 9.513 9.541 9.472 9.495 116,878 +0.00(+0.04%)
May 11, 2018 9.509 9.515 9.458 9.492 88,656 +0.00(+0.00%)
May 10, 2018 9.446 9.515 9.446 9.492 98,302 +0.05(+0.48%)
May 09, 2018 9.401 9.469 9.401 9.446 118,350 +0.01(+0.06%)
May 08, 2018 9.435 9.458 9.375 9.441 123,105 -0.02(-0.18%)
May 07, 2018 9.395 9.469 9.395 9.458 89,946 +0.05(+0.50%)
May 04, 2018 9.338 9.435 9.338 9.411 123,938 +0.05(+0.54%)
May 03, 2018 9.355 9.406 9.355 9.361 67,145 -0.03(-0.30%)
May 02, 2018 9.338 9.401 9.315 9.389 141,746 +0.00(+0.00%)
May 01, 2018 9.372 9.389 9.321 9.389 103,313 +0.05(+0.49%)
Apr 30, 2018 9.366 9.406 9.343 9.343 74,928 +0.01(+0.06%)
Apr 27, 2018 9.269 9.349 9.269 9.338 93,458 +0.05(+0.49%)
Apr 26, 2018 9.223 9.305 9.223 9.292 71,302 +0.05(+0.49%)
Apr 25, 2018 9.212 9.252 9.172 9.246 86,588 +0.03(+0.37%)
Apr 24, 2018 9.292 9.302 9.161 9.212 152,263 -0.04(-0.43%)
Apr 23, 2018 9.252 9.286 9.235 9.252 178,538 -0.03(-0.31%)
Apr 20, 2018 9.258 9.281 9.218 9.281 83,898 +0.02(+0.19%)
Apr 19, 2018 9.303 9.338 9.235 9.263 169,676 -0.07(-0.80%)
Apr 18, 2018 9.366 9.389 9.326 9.338 174,929 -0.01(-0.06%)
Apr 17, 2018 9.332 9.389 9.303 9.343 137,538 +0.01(+0.12%)
Apr 16, 2018 9.286 9.332 9.269 9.332 105,250 +0.07(+0.80%)
Apr 13, 2018 9.269 9.321 9.252 9.258 102,690 -0.04(-0.43%)
Apr 12, 2018 9.355 9.355 9.258 9.298 125,038 -0.04(-0.39%)
Apr 11, 2018 9.340 9.368 9.321 9.334 87,877 -0.04(-0.42%)
Apr 10, 2018 9.368 9.380 9.317 9.374 143,584 +0.05(+0.55%)
Apr 09, 2018 9.255 9.351 9.255 9.323 101,669 +0.10(+1.05%)
Apr 06, 2018 9.272 9.368 9.198 9.226 144,677 -0.10(-1.04%)
Apr 05, 2018 9.255 9.323 9.175 9.323 140,979 +0.03(+0.37%)
Apr 04, 2018 9.153 9.289 9.141 9.289 268,037 +0.10(+1.11%)
Apr 03, 2018 9.164 9.204 9.119 9.187 148,924 +0.06(+0.62%)
Apr 02, 2018 9.238 9.238 9.113 9.130 154,197 -0.08(-0.86%)
Mar 29, 2018 9.209 9.209 9.209 0 +0.03(+0.31%)
Mar 28, 2018 9.198 9.209 9.153 9.181 117,433 +0.00(+0.00%)
Mar 27, 2018 9.153 9.209 9.084 9.181 103,690 +0.03(+0.37%)
Mar 26, 2018 9.141 9.175 9.090 9.147 200,588 +0.03(+0.31%)
Mar 23, 2018 9.209 9.277 9.096 9.119 172,850 -0.09(-0.99%)
Mar 22, 2018 9.232 9.250 9.192 9.209 153,507 -0.06(-0.67%)
Mar 21, 2018 9.238 9.283 9.226 9.272 123,726 +0.02(+0.18%)
Mar 20, 2018 9.260 9.300 9.250 9.255 100,231 -0.03(-0.31%)
Mar 19, 2018 9.312 9.355 9.266 9.283 86,102 -0.07(-0.73%)
Mar 16, 2018 9.334 9.390 9.334 9.351 56,645 +0.01(+0.06%)
Mar 15, 2018 9.351 9.397 9.323 9.346 109,257 -0.02(-0.18%)
Mar 14, 2018 9.402 9.419 9.329 9.363 108,459 -0.01(-0.08%)
Mar 13, 2018 9.433 9.467 9.365 9.371 112,126 -0.02(-0.24%)
Mar 12, 2018 9.393 9.410 9.354 9.393 128,964 +0.03(+0.36%)
Mar 09, 2018 9.354 9.382 9.314 9.359 99,261 +0.01(+0.06%)
Mar 08, 2018 9.297 9.365 9.297 9.354 114,755 +0.07(+0.73%)
Mar 07, 2018 9.286 130,370 +0.00(+0.00%)
Mar 06, 2018 9.331 9.348 9.286 9.286 128,790 -0.03(-0.36%)
Mar 05, 2018 9.292 9.376 9.280 9.320 150,837 +0.03(+0.30%)
Mar 02, 2018 9.354 9.388 9.280 9.292 134,876 -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.