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 7.941 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.