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, 2019 10.02 10.04 9.944 9.969 176,969 -0.10(-0.99%)
May 30, 2019 10.03 10.14 10.03 10.07 125,745 +0.02(+0.25%)
May 29, 2019 10.15 10.15 10.04 10.04 117,323 -0.12(-1.17%)
May 28, 2019 10.16 10.20 10.12 10.16 115,254 +0.02(+0.25%)
May 24, 2019 10.14 10.14 10.12 10.14 76,622 +0.02(+0.19%)
May 23, 2019 10.14 10.14 10.06 10.12 106,516 -0.02(-0.25%)
May 22, 2019 10.11 10.17 10.10 10.14 156,164 +0.03(+0.31%)
May 21, 2019 10.09 10.14 10.07 10.11 93,984 +0.06(+0.56%)
May 20, 2019 10.04 10.08 10.04 10.06 100,779 +0.01(+0.12%)
May 17, 2019 10.04 10.09 10.04 10.04 102,751 -0.03(-0.31%)
May 16, 2019 10.09 10.09 10.07 10.07 139,826 +0.01(+0.06%)
May 15, 2019 10.05 10.11 10.03 10.07 146,259 -0.01(-0.12%)
May 14, 2019 9.963 10.09 9.925 10.08 122,876 +0.17(+1.67%)
May 13, 2019 9.996 9.996 9.897 9.915 113,747 -0.14(-1.42%)
May 10, 2019 9.983 10.06 9.971 10.06 90,849 +0.06(+0.62%)
May 09, 2019 9.971 10.02 9.922 9.996 134,123 +0.01(+0.06%)
May 08, 2019 10.03 10.03 9.971 9.990 96,276 -0.02(-0.19%)
May 07, 2019 10.01 10.04 9.990 10.01 123,421 -0.04(-0.37%)
May 06, 2019 10.01 10.16 9.971 10.05 184,657 +0.05(+0.50%)
May 03, 2019 9.946 10.00 9.915 9.996 71,162 +0.06(+0.62%)
May 02, 2019 9.965 9.971 9.903 9.934 78,680 -0.03(-0.31%)
May 01, 2019 9.965 9.971 9.952 9.965 135,685 +0.00(+0.00%)
Apr 30, 2019 9.946 9.971 9.900 9.965 83,956 +0.05(+0.50%)
Apr 29, 2019 9.934 9.977 9.915 9.915 82,879 -0.02(-0.19%)
Apr 26, 2019 9.946 9.956 9.915 9.934 69,871 -0.04(-0.43%)
Apr 25, 2019 9.952 9.977 9.921 9.977 147,526 +0.04(+0.37%)
Apr 24, 2019 9.878 9.965 9.878 9.940 82,003 +0.01(+0.12%)
Apr 23, 2019 9.847 9.934 9.847 9.928 127,930 +0.09(+0.88%)
Apr 22, 2019 9.884 9.921 9.835 9.841 133,692 -0.07(-0.69%)
Apr 18, 2019 9.860 9.980 9.860 9.909 153,782 +0.01(+0.06%)
Apr 17, 2019 9.965 9.965 9.884 9.903 130,252 -0.04(-0.37%)
Apr 16, 2019 9.983 9.998 9.940 9.940 110,922 -0.07(-0.68%)
Apr 15, 2019 9.996 10.02 9.996 10.01 80,412 +0.01(+0.12%)
Apr 12, 2019 9.940 10.04 9.940 9.996 122,638 +0.05(+0.54%)
Apr 11, 2019 9.930 9.973 9.924 9.943 167,462 -0.01(-0.12%)
Apr 10, 2019 9.924 9.967 9.923 9.955 127,320 +0.02(+0.25%)
Apr 09, 2019 9.949 9.949 9.912 9.930 138,685 -0.01(-0.12%)
Apr 08, 2019 9.887 9.973 9.887 9.943 172,861 +0.05(+0.50%)
Apr 05, 2019 9.856 9.918 9.856 9.893 93,723 +0.02(+0.25%)
Apr 04, 2019 9.924 9.924 9.856 9.869 73,804 -0.05(-0.50%)
Apr 03, 2019 9.893 9.924 9.893 9.918 66,212 +0.02(+0.25%)
Apr 02, 2019 9.924 9.924 9.881 9.893 103,841 +0.01(+0.06%)
Apr 01, 2019 9.906 9.906 9.876 9.887 122,940 +0.01(+0.12%)
Mar 29, 2019 9.807 9.875 9.807 9.875 90,962 +0.07(+0.75%)
Mar 28, 2019 9.789 9.807 9.770 9.801 102,084 +0.03(+0.32%)
Mar 27, 2019 9.746 9.789 9.721 9.770 100,322 +0.06(+0.63%)
Mar 26, 2019 9.746 9.753 9.702 9.709 111,408 +0.01(+0.06%)
Mar 25, 2019 9.746 9.752 9.684 9.702 77,612 -0.06(-0.57%)
Mar 22, 2019 9.770 9.776 9.733 9.758 140,829 -0.01(-0.13%)
Mar 21, 2019 9.709 9.789 9.709 9.770 113,945 +0.04(+0.44%)
Mar 20, 2019 9.666 9.758 9.662 9.727 115,116 +0.04(+0.44%)
Mar 19, 2019 9.666 9.693 9.666 9.684 99,987 +0.02(+0.19%)
Mar 18, 2019 9.702 9.722 9.662 9.666 137,381 -0.06(-0.57%)
Mar 15, 2019 9.678 9.721 9.659 9.721 89,663 +0.04(+0.45%)
Mar 14, 2019 9.733 9.746 9.659 9.678 98,574 -0.01(-0.09%)
Mar 13, 2019 9.607 9.686 9.601 9.686 120,850 +0.08(+0.83%)
Mar 12, 2019 9.582 9.613 9.582 9.607 76,169 +0.02(+0.19%)
Mar 11, 2019 9.558 9.589 9.534 9.589 59,978 +0.06(+0.58%)
Mar 08, 2019 9.497 9.546 9.491 9.534 93,374 -0.02(-0.26%)
Mar 07, 2019 9.527 9.558 9.503 9.558 103,908 +0.03(+0.32%)
Mar 06, 2019 9.558 9.558 9.485 9.527 123,460 -0.02(-0.26%)
Mar 05, 2019 9.540 9.595 9.534 9.552 177,263 -0.01(-0.06%)
Mar 04, 2019 9.576 9.594 9.534 9.558 193,938 +0.00(+0.00%)
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.