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 9.625 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.