Skip to main content

Nuveen Real Asset Income and Growth Fund (NY: JRI )

11.85 -0.20 (-1.66%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 7.941 7.997 7.941 7.969 120,684 +0.02(+0.26%)
May 28, 2020 7.851 7.955 7.823 7.948 132,913 +0.19(+2.41%)
May 27, 2020 7.698 7.782 7.691 7.761 129,699 +0.08(+1.08%)
May 26, 2020 7.698 7.721 7.636 7.678 166,373 +0.16(+2.12%)
May 22, 2020 7.511 7.532 7.476 7.518 58,395 +0.02(+0.28%)
May 21, 2020 7.470 7.574 7.470 7.497 171,069 -0.09(-1.19%)
May 20, 2020 7.470 7.615 7.470 7.587 122,705 +0.15(+1.96%)
May 19, 2020 7.379 7.463 7.359 7.442 176,546 +0.06(+0.75%)
May 18, 2020 7.213 7.406 7.213 7.386 190,164 +0.28(+3.90%)
May 15, 2020 7.123 7.123 7.026 7.109 257,949 -0.01(-0.19%)
May 14, 2020 7.060 7.144 6.949 7.123 293,844 -0.04(-0.61%)
May 13, 2020 7.373 7.376 7.126 7.167 262,186 -0.20(-2.71%)
May 12, 2020 7.373 7.503 7.352 7.366 161,112 -0.04(-0.56%)
May 11, 2020 7.359 7.414 7.325 7.407 171,648 +0.02(+0.28%)
May 08, 2020 7.380 7.428 7.380 7.387 192,394 +0.09(+1.22%)
May 07, 2020 7.277 7.382 7.265 7.297 191,503 +0.06(+0.85%)
May 06, 2020 7.428 7.428 7.229 7.235 325,651 -0.17(-2.32%)
May 05, 2020 7.545 7.607 7.400 7.407 284,740 -0.05(-0.65%)
May 04, 2020 7.448 7.455 7.290 7.455 156,067 -0.03(-0.37%)
May 01, 2020 7.730 7.730 7.448 7.483 240,856 -0.27(-3.54%)
Apr 30, 2020 7.854 7.868 7.716 7.758 195,763 -0.02(-0.26%)
Apr 29, 2020 7.634 7.813 7.634 7.778 190,023 +0.21(+2.72%)
Apr 28, 2020 7.558 7.648 7.517 7.572 137,879 +0.10(+1.29%)
Apr 27, 2020 7.545 7.545 7.442 7.476 221,026 +0.05(+0.74%)
Apr 24, 2020 7.263 7.442 7.263 7.421 346,368 +0.16(+2.27%)
Apr 23, 2020 7.235 7.387 7.235 7.256 206,564 -0.01(-0.19%)
Apr 22, 2020 7.256 7.290 7.139 7.270 186,902 +0.11(+1.54%)
Apr 21, 2020 7.318 7.331 7.057 7.160 215,790 -0.19(-2.53%)
Apr 20, 2020 7.448 7.497 7.318 7.345 152,701 -0.16(-2.11%)
Apr 17, 2020 7.380 7.552 7.362 7.503 202,145 +0.20(+2.73%)
Apr 16, 2020 7.490 7.490 7.301 7.304 182,898 -0.14(-1.94%)
Apr 15, 2020 7.490 7.545 7.325 7.448 226,814 -0.27(-3.47%)
Apr 14, 2020 7.826 7.826 7.617 7.716 200,801 +0.12(+1.60%)
Apr 13, 2020 7.670 7.731 7.445 7.595 327,772 -0.07(-0.98%)
Apr 09, 2020 7.398 7.827 7.364 7.670 453,035 +0.42(+5.83%)
Apr 08, 2020 7.084 7.357 6.934 7.248 370,289 +0.36(+5.24%)
Apr 07, 2020 6.948 7.180 6.805 6.887 587,689 +0.26(+3.91%)
Apr 06, 2020 6.328 6.703 6.219 6.628 616,684 +0.37(+5.99%)
Apr 03, 2020 6.267 6.396 6.058 6.253 483,130 -0.15(-2.34%)
Apr 02, 2020 6.165 6.451 6.148 6.403 270,044 +0.10(+1.62%)
Apr 01, 2020 6.437 6.538 6.185 6.301 363,602 -0.42(-6.28%)
Mar 31, 2020 6.771 7.064 6.669 6.723 301,212 -0.12(-1.69%)
Mar 30, 2020 6.839 6.972 6.716 6.839 249,063 -0.10(-1.38%)
Mar 27, 2020 7.003 7.009 6.716 6.934 393,726 -0.07(-0.97%)
Mar 26, 2020 6.403 7.227 6.381 7.003 507,014 +0.67(+10.66%)
Mar 25, 2020 5.681 6.458 5.681 6.328 461,912 +0.78(+13.99%)
Mar 24, 2020 5.599 5.763 5.279 5.552 587,536 +0.20(+3.69%)
Mar 23, 2020 5.722 5.776 5.003 5.354 370,296 -0.58(-9.76%)
Mar 20, 2020 5.824 6.267 5.824 5.933 367,742 +0.22(+3.94%)
Mar 19, 2020 5.000 5.879 4.339 5.708 686,352 +0.65(+12.94%)
Mar 18, 2020 6.526 6.526 4.833 5.054 653,328 -1.78(-26.10%)
Mar 17, 2020 6.825 7.016 6.526 6.839 404,399 -0.03(-0.50%)
Mar 16, 2020 7.800 7.895 6.764 6.873 447,594 -1.28(-15.71%)
Mar 13, 2020 8.215 8.297 7.650 8.154 347,043 +0.16(+2.05%)
Mar 12, 2020 8.787 8.787 7.222 7.990 535,167 -1.42(-15.08%)
Mar 11, 2020 9.916 9.997 9.342 9.409 351,060 -0.70(-6.95%)
Mar 10, 2020 10.54 10.54 9.862 10.11 372,438 -0.22(-2.16%)
Mar 09, 2020 10.32 10.65 10.13 10.33 270,071 -0.98(-8.66%)
Mar 06, 2020 11.42 11.57 11.08 11.31 324,518 -0.41(-3.46%)
Mar 05, 2020 11.78 11.78 11.66 11.72 129,842 -0.14(-1.14%)
Mar 04, 2020 11.79 11.89 11.74 11.85 128,436 +0.24(+2.09%)
Mar 03, 2020 11.61 11.82 11.55 11.61 254,141 +0.11(+0.94%)
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.