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 )

12.19 -0.02 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jan 31, 2019 9.612 9.719 9.612 9.707 184,828 +0.10(+1.05%)
Jan 30, 2019 9.612 9.659 9.593 9.606 186,565 +0.00(+0.00%)
Jan 29, 2019 9.587 9.631 9.568 9.606 130,701 +0.02(+0.20%)
Jan 28, 2019 9.543 9.587 9.519 9.587 119,234 +0.03(+0.26%)
Jan 25, 2019 9.499 9.562 9.465 9.562 122,879 +0.07(+0.73%)
Jan 24, 2019 9.474 9.518 9.455 9.493 122,282 +0.02(+0.20%)
Jan 23, 2019 9.468 9.480 9.440 9.474 111,338 +0.01(+0.13%)
Jan 22, 2019 9.493 9.518 9.430 9.462 222,122 -0.07(-0.73%)
Jan 18, 2019 9.493 9.625 9.474 9.531 390,286 +0.01(+0.07%)
Jan 17, 2019 9.367 9.543 9.335 9.524 331,428 +0.16(+1.75%)
Jan 16, 2019 9.273 9.374 9.273 9.361 143,885 +0.08(+0.81%)
Jan 15, 2019 9.267 9.311 9.249 9.286 177,758 +0.06(+0.61%)
Jan 14, 2019 9.198 9.248 9.179 9.229 237,172 +0.02(+0.18%)
Jan 11, 2019 9.263 9.288 9.207 9.213 200,401 -0.02(-0.27%)
Jan 10, 2019 9.225 9.325 9.200 9.238 249,001 +0.01(+0.14%)
Jan 09, 2019 9.100 9.263 9.057 9.225 332,392 +0.17(+1.86%)
Jan 08, 2019 8.932 9.063 8.919 9.057 191,441 +0.18(+2.04%)
Jan 07, 2019 8.770 8.920 8.770 8.876 226,729 +0.13(+1.50%)
Jan 04, 2019 8.545 8.789 8.545 8.745 527,456 +0.21(+2.49%)
Jan 03, 2019 8.520 8.589 8.514 8.533 454,651 -0.04(-0.51%)
Jan 02, 2019 8.470 8.601 8.408 8.577 528,408 +0.07(+0.88%)
Dec 31, 2018 8.452 8.545 8.439 8.502 492,025 +0.06(+0.74%)
Dec 28, 2018 8.333 8.464 8.308 8.439 581,003 +0.08(+0.97%)
Dec 27, 2018 8.302 8.358 8.233 8.358 356,966 -0.04(-0.45%)
Dec 26, 2018 8.233 8.408 8.209 8.396 336,635 +0.15(+1.82%)
Dec 24, 2018 8.246 8.296 8.171 8.246 156,954 +0.02(+0.30%)
Dec 21, 2018 8.302 8.427 8.202 8.221 499,400 -0.13(-1.57%)
Dec 20, 2018 8.483 8.533 8.302 8.352 584,630 -0.21(-2.41%)
Dec 19, 2018 8.514 8.639 8.483 8.558 350,795 -0.02(-0.22%)
Dec 18, 2018 8.589 8.639 8.552 8.577 388,187 -0.01(-0.15%)
Dec 17, 2018 8.870 8.870 8.589 8.589 525,223 -0.29(-3.23%)
Dec 14, 2018 8.970 8.976 8.876 8.876 198,477 -0.10(-1.11%)
Dec 13, 2018 8.957 9.013 8.951 8.976 185,733 +0.00(+0.04%)
Dec 12, 2018 8.947 9.009 8.935 8.972 254,322 +0.06(+0.69%)
Dec 11, 2018 8.935 8.982 8.910 8.910 178,780 -0.01(-0.07%)
Dec 10, 2018 8.904 8.979 8.880 8.916 211,902 -0.03(-0.35%)
Dec 07, 2018 9.040 9.071 8.947 8.947 249,359 -0.12(-1.37%)
Dec 06, 2018 9.015 9.103 8.953 9.071 342,716 -0.10(-1.08%)
Dec 04, 2018 9.201 9.251 9.164 9.170 252,751 -0.04(-0.47%)
Dec 03, 2018 9.288 9.288 9.201 9.213 157,849 +0.01(+0.07%)
Nov 30, 2018 9.164 9.213 9.158 9.207 133,724 +0.01(+0.07%)
Nov 29, 2018 9.189 9.201 9.152 9.201 115,167 +0.04(+0.47%)
Nov 28, 2018 9.096 9.170 9.077 9.158 135,709 +0.06(+0.61%)
Nov 27, 2018 9.059 9.121 9.040 9.102 124,626 +0.02(+0.27%)
Nov 26, 2018 9.077 9.111 9.065 9.077 126,976 +0.01(+0.07%)
Nov 23, 2018 9.071 9.121 9.046 9.071 83,658 -0.01(-0.14%)
Nov 21, 2018 9.083 9.083 9.083 0 +0.02(+0.27%)
Nov 20, 2018 9.145 9.176 9.059 9.059 211,476 -0.11(-1.15%)
Nov 19, 2018 9.232 9.251 9.158 9.164 195,343 -0.11(-1.20%)
Nov 16, 2018 9.238 9.282 9.226 9.275 112,728 -0.01(-0.13%)
Nov 15, 2018 9.282 9.300 9.263 9.288 121,831 -0.04(-0.40%)
Nov 14, 2018 9.381 9.435 9.306 9.325 83,341 -0.03(-0.36%)
Nov 13, 2018 9.365 9.396 9.346 9.358 94,318 -0.02(-0.20%)
Nov 12, 2018 9.426 9.426 9.352 9.377 132,804 -0.03(-0.33%)
Nov 09, 2018 9.395 9.408 9.377 9.408 78,878 -0.01(-0.07%)
Nov 08, 2018 9.451 9.451 9.401 9.414 74,153 -0.01(-0.13%)
Nov 07, 2018 9.315 9.438 9.278 9.426 139,833 +0.13(+1.39%)
Nov 06, 2018 9.229 9.309 9.229 9.297 118,196 +0.06(+0.67%)
Nov 05, 2018 9.205 9.248 9.196 9.235 108,718 +0.03(+0.33%)
Nov 02, 2018 9.242 9.272 9.168 9.205 162,960 -0.06(-0.66%)
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.