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 (%)
Jun 30, 2016 8.649 8.701 8.560 8.701 81,489 +0.15(+1.75%)
Jun 29, 2016 8.438 8.598 8.438 8.551 160,904 +0.15(+1.78%)
Jun 28, 2016 8.320 8.410 8.320 8.402 57,389 +0.19(+2.32%)
Jun 27, 2016 8.340 8.340 8.191 8.212 144,667 -0.16(-1.91%)
Jun 24, 2016 8.443 8.510 8.294 8.371 165,855 -0.17(-1.99%)
Jun 23, 2016 8.536 8.567 8.495 8.541 76,823 +0.07(+0.85%)
Jun 22, 2016 8.515 8.526 8.459 8.469 54,017 +0.01(+0.12%)
Jun 21, 2016 8.495 8.551 8.438 8.459 97,325 +0.05(+0.55%)
Jun 20, 2016 8.479 8.505 8.412 8.412 98,735 +0.09(+1.11%)
Jun 17, 2016 8.371 8.417 8.278 8.320 117,291 +0.02(+0.25%)
Jun 16, 2016 8.320 8.350 8.222 8.299 97,459 +0.00(+0.00%)
Jun 15, 2016 8.387 8.387 8.263 8.299 66,820 -0.02(-0.25%)
Jun 14, 2016 8.351 8.374 8.206 8.320 131,065 -0.03(-0.37%)
Jun 13, 2016 8.428 8.428 8.330 8.351 63,593 -0.04(-0.49%)
Jun 10, 2016 8.474 8.535 8.351 8.392 99,959 -0.08(-0.91%)
Jun 09, 2016 8.417 8.468 8.400 8.468 39,608 +0.08(+0.91%)
Jun 08, 2016 8.341 8.427 8.325 8.392 81,933 +0.10(+1.23%)
Jun 07, 2016 8.254 8.302 8.243 8.289 118,237 +0.04(+0.50%)
Jun 06, 2016 8.223 8.259 8.197 8.249 71,064 +0.03(+0.31%)
Jun 03, 2016 8.136 8.233 8.136 8.223 85,142 +0.08(+0.94%)
Jun 02, 2016 8.116 8.172 8.034 8.146 43,066 +0.01(+0.06%)
Jun 01, 2016 8.095 8.141 8.075 8.141 73,876 +0.05(+0.57%)
May 31, 2016 8.085 8.126 8.054 8.095 50,931 +0.01(+0.13%)
May 27, 2016 8.100 8.085 8.085 8.085 67,855 +0.01(+0.13%)
May 26, 2016 8.085 8.090 8.048 8.075 69,242 +0.03(+0.32%)
May 25, 2016 8.049 8.105 8.029 8.049 91,587 +0.00(+0.00%)
May 24, 2016 8.008 8.059 8.008 8.049 44,737 +0.04(+0.45%)
May 23, 2016 8.054 8.054 8.003 8.013 53,353 +0.03(+0.32%)
May 20, 2016 7.947 8.008 7.947 7.988 79,553 +0.04(+0.52%)
May 19, 2016 7.977 8.029 7.819 7.947 49,499 -0.06(-0.70%)
May 18, 2016 8.080 8.110 7.976 8.003 49,349 -0.07(-0.89%)
May 17, 2016 8.100 8.112 8.054 8.075 41,354 -0.02(-0.19%)
May 16, 2016 8.049 8.121 8.026 8.090 64,832 +0.06(+0.76%)
May 13, 2016 8.049 8.090 8.016 8.029 88,150 -0.04(-0.44%)
May 12, 2016 8.105 8.133 7.993 8.064 93,453 +0.02(+0.19%)
May 11, 2016 8.064 8.095 8.029 8.049 63,147 -0.04(-0.44%)
May 10, 2016 8.059 8.126 8.059 8.085 92,811 +0.00(+0.00%)
May 09, 2016 8.065 8.110 8.034 8.085 84,677 +0.02(+0.19%)
May 06, 2016 7.993 8.080 7.993 8.070 62,237 +0.04(+0.51%)
May 05, 2016 8.019 8.059 7.993 8.029 107,877 -0.01(-0.06%)
May 04, 2016 8.049 8.065 7.963 8.034 38,702 -0.01(-0.06%)
May 03, 2016 8.019 8.075 7.973 8.039 84,693 +0.01(+0.08%)
May 02, 2016 7.993 8.033 7.968 8.033 72,220 +0.04(+0.49%)
Apr 29, 2016 8.009 8.009 7.938 7.993 76,381 +0.02(+0.19%)
Apr 28, 2016 7.973 8.019 7.933 7.978 152,501 -0.03(-0.32%)
Apr 27, 2016 7.973 8.034 7.973 8.004 107,334 +0.06(+0.70%)
Apr 26, 2016 7.851 7.963 7.851 7.948 125,355 +0.09(+1.10%)
Apr 25, 2016 7.795 7.872 7.795 7.861 63,178 +0.02(+0.26%)
Apr 22, 2016 7.841 7.867 7.800 7.841 56,180 +0.03(+0.32%)
Apr 21, 2016 7.846 7.872 7.770 7.816 89,647 -0.03(-0.39%)
Apr 20, 2016 7.877 7.922 7.821 7.846 94,859 +0.02(+0.26%)
Apr 19, 2016 7.897 7.897 7.775 7.826 157,699 +0.01(+0.06%)
Apr 18, 2016 7.714 7.851 7.699 7.821 214,896 +0.12(+1.58%)
Apr 15, 2016 7.694 7.711 7.633 7.699 63,275 +0.01(+0.07%)
Apr 14, 2016 7.745 7.775 7.602 7.694 464,065 -0.06(-0.72%)
Apr 13, 2016 7.795 7.861 7.740 7.750 154,226 -0.05(-0.59%)
Apr 12, 2016 7.795 7.869 7.785 7.795 127,981 +0.00(+0.06%)
Apr 11, 2016 7.765 7.816 7.735 7.790 97,879 +0.03(+0.33%)
Apr 08, 2016 7.715 7.765 7.715 7.765 34,291 +0.09(+1.12%)
Apr 07, 2016 7.690 7.700 7.669 7.679 20,088 -0.02(-0.20%)
Apr 06, 2016 7.659 7.720 7.644 7.695 81,867 +0.02(+0.26%)
Apr 05, 2016 7.690 7.725 7.639 7.674 42,262 +0.01(+0.07%)
Apr 04, 2016 7.765 7.765 7.664 7.669 67,568 -0.08(-1.04%)
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.