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 )

11.85 -0.20 (-1.66%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 29, 2020 7.942 7.998 7.942 7.970 120,667 +0.02(+0.26%)
May 28, 2020 7.852 7.956 7.824 7.949 132,896 +0.19(+2.41%)
May 27, 2020 7.699 7.783 7.692 7.762 129,682 +0.08(+1.08%)
May 26, 2020 7.699 7.722 7.637 7.679 166,351 +0.16(+2.12%)
May 22, 2020 7.512 7.533 7.477 7.519 58,387 +0.02(+0.28%)
May 21, 2020 7.471 7.575 7.471 7.498 171,046 -0.09(-1.19%)
May 20, 2020 7.471 7.616 7.471 7.588 122,689 +0.15(+1.96%)
May 19, 2020 7.380 7.464 7.360 7.443 176,522 +0.06(+0.75%)
May 18, 2020 7.214 7.407 7.214 7.387 190,139 +0.28(+3.90%)
May 15, 2020 7.124 7.124 7.027 7.110 257,914 -0.01(-0.19%)
May 14, 2020 7.061 7.144 6.950 7.124 293,805 -0.04(-0.61%)
May 13, 2020 7.374 7.377 7.126 7.168 262,151 -0.20(-2.71%)
May 12, 2020 7.374 7.504 7.353 7.367 161,090 -0.04(-0.56%)
May 11, 2020 7.360 7.415 7.326 7.408 171,625 +0.02(+0.28%)
May 08, 2020 7.381 7.429 7.381 7.388 192,368 +0.09(+1.22%)
May 07, 2020 7.278 7.383 7.266 7.298 191,478 +0.06(+0.85%)
May 06, 2020 7.429 7.429 7.230 7.236 325,607 -0.17(-2.32%)
May 05, 2020 7.546 7.608 7.401 7.408 284,702 -0.05(-0.65%)
May 04, 2020 7.449 7.456 7.291 7.456 156,047 -0.03(-0.37%)
May 01, 2020 7.731 7.731 7.449 7.484 240,824 -0.27(-3.54%)
Apr 30, 2020 7.855 7.869 7.718 7.759 195,737 -0.02(-0.27%)
Apr 29, 2020 7.635 7.814 7.635 7.779 189,998 +0.21(+2.72%)
Apr 28, 2020 7.559 7.649 7.518 7.573 137,860 +0.10(+1.29%)
Apr 27, 2020 7.546 7.546 7.443 7.477 220,996 +0.05(+0.74%)
Apr 24, 2020 7.264 7.443 7.264 7.422 346,321 +0.16(+2.27%)
Apr 23, 2020 7.236 7.388 7.236 7.257 206,537 -0.01(-0.19%)
Apr 22, 2020 7.257 7.291 7.140 7.271 186,876 +0.11(+1.54%)
Apr 21, 2020 7.319 7.332 7.058 7.161 215,761 -0.19(-2.53%)
Apr 20, 2020 7.449 7.498 7.319 7.346 152,681 -0.16(-2.11%)
Apr 17, 2020 7.381 7.553 7.363 7.504 202,118 +0.20(+2.73%)
Apr 16, 2020 7.491 7.491 7.302 7.305 182,873 -0.14(-1.94%)
Apr 15, 2020 7.491 7.546 7.326 7.449 226,783 -0.27(-3.47%)
Apr 14, 2020 7.827 7.827 7.618 7.718 200,774 +0.12(+1.60%)
Apr 13, 2020 7.671 7.732 7.446 7.596 327,728 -0.07(-0.98%)
Apr 09, 2020 7.399 7.828 7.365 7.671 452,974 +0.42(+5.83%)
Apr 08, 2020 7.085 7.358 6.935 7.249 370,239 +0.36(+5.24%)
Apr 07, 2020 6.949 7.181 6.806 6.888 587,610 +0.26(+3.91%)
Apr 06, 2020 6.329 6.704 6.220 6.629 616,601 +0.37(+5.99%)
Apr 03, 2020 6.268 6.397 6.058 6.254 483,065 -0.15(-2.34%)
Apr 02, 2020 6.166 6.452 6.149 6.404 270,008 +0.10(+1.62%)
Apr 01, 2020 6.438 6.539 6.186 6.302 363,553 -0.42(-6.28%)
Mar 31, 2020 6.772 7.065 6.670 6.724 301,172 -0.12(-1.69%)
Mar 30, 2020 6.840 6.973 6.717 6.840 249,030 -0.10(-1.38%)
Mar 27, 2020 7.003 7.010 6.717 6.935 393,674 -0.07(-0.97%)
Mar 26, 2020 6.404 7.228 6.381 7.003 506,947 +0.67(+10.66%)
Mar 25, 2020 5.682 6.458 5.682 6.329 461,850 +0.78(+13.99%)
Mar 24, 2020 5.600 5.764 5.280 5.552 587,457 +0.20(+3.69%)
Mar 23, 2020 5.723 5.777 5.003 5.355 370,247 -0.58(-9.76%)
Mar 20, 2020 5.825 6.268 5.825 5.934 367,693 +0.22(+3.94%)
Mar 19, 2020 5.001 5.879 4.340 5.709 686,261 +0.65(+12.94%)
Mar 18, 2020 6.527 6.527 4.834 5.055 653,240 -1.78(-26.10%)
Mar 17, 2020 6.826 7.017 6.527 6.840 404,345 -0.03(-0.50%)
Mar 16, 2020 7.801 7.896 6.765 6.874 447,534 -1.28(-15.71%)
Mar 13, 2020 8.216 8.298 7.651 8.155 346,996 +0.16(+2.05%)
Mar 12, 2020 8.788 8.788 7.223 7.991 535,095 -1.42(-15.08%)
Mar 11, 2020 9.917 9.999 9.343 9.410 351,013 -0.70(-6.95%)
Mar 10, 2020 10.54 10.54 9.863 10.11 372,388 -0.22(-2.16%)
Mar 09, 2020 10.32 10.65 10.13 10.34 270,035 -0.98(-8.66%)
Mar 06, 2020 11.42 11.57 11.08 11.32 324,475 -0.41(-3.46%)
Mar 05, 2020 11.78 11.78 11.66 11.72 129,825 -0.14(-1.14%)
Mar 04, 2020 11.79 11.90 11.75 11.86 128,419 +0.24(+2.09%)
Mar 03, 2020 11.61 11.82 11.55 11.61 254,107 +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.