Skip to main content

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

11.85 -0.20 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 11.78 11.84 11.66 11.68 57,179 -0.15(-1.24%)
May 27, 2022 11.71 11.88 11.71 11.83 73,394 +0.17(+1.47%)
May 26, 2022 11.47 11.78 11.41 11.66 81,079 +0.25(+2.15%)
May 25, 2022 11.31 11.45 11.30 11.41 53,728 +0.08(+0.72%)
May 24, 2022 11.21 11.34 11.17 11.33 59,118 +0.08(+0.73%)
May 23, 2022 11.30 11.33 11.23 11.25 97,744 +0.06(+0.51%)
May 20, 2022 11.30 11.30 11.07 11.19 72,888 +0.03(+0.29%)
May 19, 2022 11.09 11.20 11.09 11.16 73,265 +0.06(+0.52%)
May 18, 2022 11.23 11.26 11.01 11.10 98,272 -0.13(-1.16%)
May 17, 2022 11.26 11.28 11.15 11.23 77,719 +0.16(+1.40%)
May 16, 2022 10.95 11.15 10.94 11.08 68,197 +0.14(+1.27%)
May 13, 2022 10.85 11.02 10.82 10.94 102,101 +0.11(+1.06%)
May 12, 2022 11.14 11.14 10.79 10.82 126,241 -0.26(-2.31%)
May 11, 2022 11.04 11.31 10.99 11.08 99,498 +0.04(+0.37%)
May 10, 2022 11.14 11.37 10.91 11.04 181,694 -0.02(-0.22%)
May 09, 2022 11.31 11.35 11.02 11.06 92,312 -0.36(-3.12%)
May 06, 2022 11.40 11.48 11.31 11.42 78,447 -0.02(-0.21%)
May 05, 2022 11.69 11.75 11.38 11.44 93,571 -0.37(-3.16%)
May 04, 2022 11.61 11.86 11.56 11.82 82,004 +0.24(+2.10%)
May 03, 2022 11.46 11.65 11.46 11.57 53,670 +0.13(+1.13%)
May 02, 2022 11.59 11.68 11.35 11.44 141,463 -0.09(-0.77%)
Apr 29, 2022 11.84 11.92 11.51 11.53 62,564 -0.37(-3.07%)
Apr 28, 2022 11.80 11.95 11.69 11.90 119,467 +0.18(+1.52%)
Apr 27, 2022 11.76 11.84 11.68 11.72 67,203 +0.01(+0.07%)
Apr 26, 2022 11.80 11.89 11.69 11.71 46,786 -0.14(-1.16%)
Apr 25, 2022 11.96 11.96 11.74 11.85 127,906 -0.16(-1.35%)
Apr 22, 2022 12.17 12.19 12.01 12.01 62,752 -0.16(-1.33%)
Apr 21, 2022 12.38 12.38 12.17 12.17 95,338 -0.12(-0.99%)
Apr 20, 2022 12.23 12.33 12.22 12.29 74,419 +0.14(+1.13%)
Apr 19, 2022 12.17 12.23 12.13 12.16 81,034 -0.01(-0.07%)
Apr 18, 2022 12.17 12.26 12.12 12.17 65,165 +0.02(+0.13%)
Apr 14, 2022 12.25 12.27 12.15 12.15 62,497 -0.04(-0.33%)
Apr 13, 2022 12.19 12.27 12.17 12.19 77,065 -0.02(-0.16%)
Apr 12, 2022 12.22 12.30 12.18 12.21 68,231 +0.03(+0.26%)
Apr 11, 2022 12.18 12.24 12.16 12.18 83,456 -0.05(-0.40%)
Apr 08, 2022 12.17 12.24 12.09 12.22 38,023 +0.06(+0.53%)
Apr 07, 2022 12.22 12.22 12.06 12.16 124,206 -0.07(-0.59%)
Apr 06, 2022 12.38 12.41 12.19 12.23 113,456 -0.18(-1.43%)
Apr 05, 2022 12.44 12.52 12.39 12.41 81,380 -0.05(-0.39%)
Apr 04, 2022 12.57 12.57 12.43 12.46 94,985 -0.01(-0.06%)
Apr 01, 2022 12.36 12.47 12.35 12.47 83,727 +0.15(+1.24%)
Mar 31, 2022 12.31 12.39 12.28 12.31 56,846 +0.01(+0.07%)
Mar 30, 2022 12.28 12.31 12.20 12.31 75,107 +0.05(+0.39%)
Mar 29, 2022 12.02 12.37 12.02 12.26 121,781 +0.27(+2.29%)
Mar 28, 2022 11.94 11.98 11.89 11.98 115,630 +0.06(+0.54%)
Mar 25, 2022 11.87 11.94 11.87 11.92 144,448 +0.03(+0.27%)
Mar 24, 2022 11.85 11.98 11.85 11.89 132,450 +0.02(+0.14%)
Mar 23, 2022 11.91 11.92 11.82 11.87 100,134 -0.06(-0.47%)
Mar 22, 2022 11.81 11.93 11.81 11.93 80,135 +0.16(+1.37%)
Mar 21, 2022 11.81 11.89 11.71 11.77 112,966 -0.06(-0.48%)
Mar 18, 2022 11.74 11.87 11.74 11.82 68,088 +0.03(+0.27%)
Mar 17, 2022 11.56 11.81 11.56 11.79 118,536 +0.21(+1.81%)
Mar 16, 2022 11.53 11.59 11.43 11.58 76,481 +0.17(+1.48%)
Mar 15, 2022 11.35 11.48 11.35 11.41 154,120 +0.08(+0.71%)
Mar 14, 2022 11.57 11.62 11.28 11.33 121,137 -0.20(-1.70%)
Mar 11, 2022 11.68 11.70 11.52 11.53 91,718 -0.08(-0.69%)
Mar 10, 2022 11.76 11.76 11.57 11.61 93,284 -0.18(-1.49%)
Mar 09, 2022 11.73 11.81 11.73 11.78 116,108 +0.20(+1.73%)
Mar 08, 2022 11.53 11.71 11.53 11.58 104,453 +0.03(+0.28%)
Mar 07, 2022 11.76 11.79 11.53 11.55 188,563 -0.24(-2.04%)
Mar 04, 2022 11.80 11.80 11.65 11.79 72,369 -0.02(-0.14%)
Mar 03, 2022 11.82 11.93 11.77 11.81 70,540 +0.00(+0.00%)
Mar 02, 2022 11.73 11.86 11.73 11.81 69,319 +0.08(+0.68%)
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.