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 )

11.56 +0.25 (+2.21%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2015 8.074 8.093 7.955 8.045 152,187 +0.04(+0.49%)
Nov 27, 2015 7.991 8.064 7.943 8.006 24,251 -0.03(-0.42%)
Nov 25, 2015 7.923 8.040 8.040 8.040 95,522 +0.11(+1.42%)
Nov 24, 2015 7.927 7.947 7.899 7.927 46,324 -0.00(-0.06%)
Nov 23, 2015 7.845 7.976 7.840 7.932 57,682 +0.09(+1.18%)
Nov 20, 2015 7.825 7.884 7.810 7.840 89,608 +0.00(+0.06%)
Nov 19, 2015 7.874 7.947 7.830 7.835 105,353 -0.04(-0.56%)
Nov 18, 2015 7.845 7.976 7.845 7.879 78,551 +0.03(+0.44%)
Nov 17, 2015 7.830 7.898 7.810 7.845 62,507 -0.04(-0.50%)
Nov 16, 2015 7.801 7.893 7.742 7.884 97,582 +0.08(+1.06%)
Nov 13, 2015 7.971 7.971 7.742 7.801 117,139 -0.15(-1.90%)
Nov 12, 2015 7.913 7.992 7.898 7.952 63,647 +0.02(+0.31%)
Nov 11, 2015 7.947 8.001 7.903 7.927 59,971 -0.11(-1.34%)
Nov 10, 2015 7.879 8.045 7.806 8.035 121,905 +0.10(+1.32%)
Nov 09, 2015 7.964 7.964 7.812 7.930 118,885 -0.03(-0.43%)
Nov 06, 2015 8.046 8.071 7.940 7.964 74,071 -0.13(-1.61%)
Nov 05, 2015 8.032 8.148 8.032 8.095 109,512 +0.02(+0.24%)
Nov 04, 2015 8.003 8.134 8.003 8.075 75,032 +0.03(+0.42%)
Nov 03, 2015 8.056 8.114 7.945 8.042 111,100 -0.10(-1.25%)
Nov 02, 2015 7.993 8.143 7.964 8.143 126,959 +0.15(+1.94%)
Oct 30, 2015 7.940 7.998 7.896 7.988 94,274 -0.00(-0.06%)
Oct 29, 2015 7.954 8.012 7.887 7.993 116,378 -0.04(-0.48%)
Oct 28, 2015 8.114 8.130 7.950 8.032 171,306 -0.12(-1.43%)
Oct 27, 2015 8.177 8.230 8.046 8.148 207,732 -0.04(-0.53%)
Oct 26, 2015 8.274 8.332 8.114 8.192 202,167 -0.11(-1.28%)
Oct 23, 2015 8.216 8.390 8.120 8.298 316,358 +0.23(+2.88%)
Oct 22, 2015 7.761 8.104 7.761 8.066 273,203 +0.30(+3.87%)
Oct 21, 2015 7.819 7.911 7.746 7.766 100,713 +0.00(+0.06%)
Oct 20, 2015 7.674 7.779 7.659 7.761 39,261 +0.08(+1.07%)
Oct 19, 2015 7.553 7.688 7.548 7.678 48,537 +0.10(+1.28%)
Oct 16, 2015 7.480 7.601 7.446 7.582 69,036 +0.12(+1.56%)
Oct 15, 2015 7.412 7.494 7.412 7.465 79,462 +0.05(+0.65%)
Oct 14, 2015 7.504 7.533 7.349 7.417 109,218 -0.10(-1.29%)
Oct 13, 2015 7.422 7.664 7.422 7.514 97,724 +0.02(+0.29%)
Oct 12, 2015 7.425 7.564 7.420 7.492 145,396 +0.06(+0.78%)
Oct 09, 2015 7.348 7.449 7.348 7.435 95,337 +0.11(+1.44%)
Oct 08, 2015 7.219 7.334 7.209 7.329 76,106 +0.13(+1.87%)
Oct 07, 2015 7.175 7.300 7.175 7.194 71,856 +0.04(+0.60%)
Oct 06, 2015 7.137 7.262 7.131 7.151 94,312 +0.05(+0.68%)
Oct 05, 2015 7.060 7.209 7.060 7.103 120,720 +0.04(+0.61%)
Oct 02, 2015 6.911 7.073 6.796 7.060 134,421 +0.10(+1.45%)
Oct 01, 2015 6.969 7.036 6.930 6.959 115,186 -0.10(-1.36%)
Sep 30, 2015 7.070 7.108 6.930 7.055 88,657 -0.01(-0.14%)
Sep 29, 2015 7.094 7.180 7.050 7.065 71,346 -0.06(-0.88%)
Sep 28, 2015 7.291 7.324 7.127 7.127 66,029 -0.16(-2.18%)
Sep 25, 2015 7.271 7.319 7.204 7.286 160,302 +0.06(+0.86%)
Sep 24, 2015 7.267 7.314 7.214 7.223 122,534 -0.04(-0.59%)
Sep 23, 2015 7.348 7.348 7.252 7.267 139,116 -0.01(-0.20%)
Sep 22, 2015 7.276 7.403 7.276 7.281 154,588 -0.04(-0.59%)
Sep 21, 2015 7.329 7.425 7.295 7.324 173,815 +0.00(+0.00%)
Sep 18, 2015 7.238 7.435 7.238 7.324 248,075 -0.05(-0.72%)
Sep 17, 2015 7.219 7.473 7.219 7.377 48,838 +0.14(+1.94%)
Sep 16, 2015 7.305 7.343 7.166 7.236 118,686 -0.02(-0.22%)
Sep 15, 2015 7.238 7.315 7.108 7.252 54,244 -0.00(-0.07%)
Sep 14, 2015 7.435 7.435 7.219 7.257 112,477 -0.18(-2.39%)
Sep 11, 2015 7.487 7.502 7.397 7.435 31,706 -0.03(-0.42%)
Sep 10, 2015 7.409 7.535 7.337 7.466 91,770 +0.02(+0.26%)
Sep 09, 2015 7.609 7.652 7.399 7.447 68,677 -0.09(-1.14%)
Sep 08, 2015 7.561 7.590 7.480 7.533 95,995 +0.01(+0.13%)
Sep 04, 2015 7.519 7.523 7.523 7.523 40,087 -0.08(-1.00%)
Sep 03, 2015 7.533 7.676 7.523 7.599 42,786 +0.05(+0.63%)
Sep 02, 2015 7.623 7.623 7.466 7.552 77,956 -0.00(-0.05%)
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.