Skip to main content

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

Historical Prices

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.