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, 2019 10.25 10.27 10.17 10.20 172,986 -0.10(-0.99%)
May 30, 2019 10.26 10.37 10.26 10.30 122,915 +0.03(+0.25%)
May 29, 2019 10.38 10.38 10.27 10.28 114,683 -0.12(-1.17%)
May 28, 2019 10.39 10.43 10.36 10.40 112,660 +0.03(+0.25%)
May 24, 2019 10.38 10.38 10.35 10.37 74,897 +0.02(+0.19%)
May 23, 2019 10.37 10.37 10.29 10.35 104,119 -0.03(-0.25%)
May 22, 2019 10.34 10.41 10.33 10.38 152,649 +0.03(+0.31%)
May 21, 2019 10.32 10.37 10.31 10.35 91,869 +0.06(+0.56%)
May 20, 2019 10.27 10.31 10.27 10.29 98,511 +0.01(+0.12%)
May 17, 2019 10.27 10.32 10.27 10.28 100,438 -0.03(-0.31%)
May 16, 2019 10.32 10.32 10.30 10.31 136,679 +0.01(+0.06%)
May 15, 2019 10.28 10.34 10.26 10.30 142,967 -0.01(-0.12%)
May 14, 2019 10.19 10.32 10.15 10.31 120,110 +0.17(+1.67%)
May 13, 2019 10.23 10.23 10.12 10.14 111,187 -0.15(-1.42%)
May 10, 2019 10.21 10.29 10.20 10.29 88,804 +0.06(+0.62%)
May 09, 2019 10.20 10.25 10.15 10.23 131,104 +0.01(+0.06%)
May 08, 2019 10.26 10.26 10.20 10.22 94,109 -0.02(-0.19%)
May 07, 2019 10.24 10.27 10.22 10.24 120,643 -0.04(-0.37%)
May 06, 2019 10.24 10.40 10.20 10.28 180,501 +0.05(+0.50%)
May 03, 2019 10.18 10.23 10.14 10.23 69,561 +0.06(+0.62%)
May 02, 2019 10.19 10.20 10.13 10.16 76,910 -0.03(-0.31%)
May 01, 2019 10.19 10.20 10.18 10.19 132,631 +0.00(+0.00%)
Apr 30, 2019 10.18 10.20 10.13 10.19 82,066 +0.05(+0.50%)
Apr 29, 2019 10.16 10.21 10.14 10.14 81,014 -0.02(-0.19%)
Apr 26, 2019 10.18 10.18 10.14 10.16 68,299 -0.04(-0.43%)
Apr 25, 2019 10.18 10.21 10.15 10.21 144,206 +0.04(+0.37%)
Apr 24, 2019 10.11 10.19 10.11 10.17 80,157 +0.01(+0.12%)
Apr 23, 2019 10.07 10.16 10.07 10.16 125,050 +0.09(+0.88%)
Apr 22, 2019 10.11 10.15 10.06 10.07 130,683 -0.07(-0.69%)
Apr 18, 2019 10.09 10.21 10.09 10.14 150,321 +0.01(+0.06%)
Apr 17, 2019 10.19 10.19 10.11 10.13 127,320 -0.04(-0.37%)
Apr 16, 2019 10.21 10.23 10.17 10.17 108,425 -0.07(-0.68%)
Apr 15, 2019 10.23 10.25 10.23 10.24 78,602 +0.01(+0.12%)
Apr 12, 2019 10.17 10.27 10.17 10.23 119,878 +0.05(+0.54%)
Apr 11, 2019 10.16 10.20 10.15 10.17 163,693 -0.01(-0.12%)
Apr 10, 2019 10.15 10.20 10.15 10.18 124,454 +0.03(+0.25%)
Apr 09, 2019 10.18 10.18 10.14 10.16 135,564 -0.01(-0.12%)
Apr 08, 2019 10.11 10.20 10.11 10.17 168,970 +0.05(+0.50%)
Apr 05, 2019 10.08 10.15 10.08 10.12 91,614 +0.03(+0.25%)
Apr 04, 2019 10.15 10.15 10.08 10.10 72,143 -0.05(-0.50%)
Apr 03, 2019 10.12 10.15 10.12 10.15 64,722 +0.03(+0.25%)
Apr 02, 2019 10.15 10.15 10.11 10.12 101,504 +0.01(+0.06%)
Apr 01, 2019 10.13 10.13 10.10 10.11 120,173 +0.01(+0.12%)
Mar 29, 2019 10.03 10.10 10.03 10.10 88,915 +0.08(+0.75%)
Mar 28, 2019 10.01 10.03 9.995 10.03 99,786 +0.03(+0.31%)
Mar 27, 2019 9.970 10.01 9.945 9.995 98,064 +0.06(+0.63%)
Mar 26, 2019 9.970 9.978 9.926 9.932 108,900 +0.01(+0.06%)
Mar 25, 2019 9.970 9.976 9.907 9.926 75,865 -0.06(-0.57%)
Mar 22, 2019 9.995 10.00 9.957 9.983 137,660 -0.01(-0.13%)
Mar 21, 2019 9.932 10.01 9.932 9.995 111,380 +0.04(+0.44%)
Mar 20, 2019 9.888 9.983 9.885 9.951 112,525 +0.04(+0.45%)
Mar 19, 2019 9.888 9.916 9.888 9.907 97,737 +0.02(+0.19%)
Mar 18, 2019 9.926 9.946 9.885 9.888 134,289 -0.06(-0.57%)
Mar 15, 2019 9.901 9.945 9.882 9.945 87,645 +0.04(+0.45%)
Mar 14, 2019 9.957 9.970 9.882 9.901 96,355 -0.01(-0.09%)
Mar 13, 2019 9.828 9.909 9.822 9.909 118,130 +0.08(+0.83%)
Mar 12, 2019 9.803 9.834 9.803 9.828 74,455 +0.02(+0.19%)
Mar 11, 2019 9.778 9.809 9.753 9.809 58,628 +0.06(+0.58%)
Mar 08, 2019 9.716 9.766 9.709 9.753 91,272 -0.03(-0.26%)
Mar 07, 2019 9.747 9.778 9.722 9.778 101,569 +0.03(+0.32%)
Mar 06, 2019 9.778 9.778 9.703 9.747 120,681 -0.03(-0.26%)
Mar 05, 2019 9.759 9.816 9.753 9.772 173,274 -0.01(-0.06%)
Mar 04, 2019 9.797 9.815 9.753 9.778 189,573 +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.