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 (%)
Aug 31, 2020 8.840 8.869 8.790 8.790 158,856 -0.04(-0.41%)
Aug 28, 2020 8.754 8.854 8.725 8.826 160,985 +0.11(+1.24%)
Aug 27, 2020 8.725 8.768 8.703 8.718 146,277 -0.01(-0.08%)
Aug 26, 2020 8.818 8.833 8.703 8.725 163,939 -0.11(-1.30%)
Aug 25, 2020 8.869 8.880 8.818 8.840 90,104 -0.03(-0.32%)
Aug 24, 2020 8.840 8.926 8.840 8.869 138,201 +0.01(+0.16%)
Aug 21, 2020 8.833 8.890 8.826 8.854 101,016 -0.02(-0.24%)
Aug 20, 2020 8.948 8.948 8.790 8.876 114,686 -0.09(-0.96%)
Aug 19, 2020 8.991 9.033 8.962 8.962 86,036 -0.04(-0.40%)
Aug 18, 2020 8.991 9.056 8.955 8.998 88,863 -0.03(-0.32%)
Aug 17, 2020 9.020 9.027 8.933 9.027 119,957 +0.08(+0.88%)
Aug 14, 2020 8.969 8.984 8.905 8.948 77,640 -0.03(-0.32%)
Aug 13, 2020 8.998 8.998 8.948 8.977 94,187 -0.00(-0.03%)
Aug 12, 2020 8.908 9.000 8.908 8.979 118,357 +0.11(+1.29%)
Aug 11, 2020 8.958 9.107 8.836 8.865 200,764 -0.04(-0.40%)
Aug 10, 2020 8.801 8.915 8.801 8.901 128,437 +0.11(+1.22%)
Aug 07, 2020 8.729 8.815 8.708 8.794 149,048 -0.01(-0.16%)
Aug 06, 2020 8.758 8.822 8.758 8.808 68,788 +0.04(+0.49%)
Aug 05, 2020 8.808 8.836 8.701 8.765 181,953 +0.00(+0.00%)
Aug 04, 2020 8.708 8.801 8.680 8.765 218,904 -0.01(-0.08%)
Aug 03, 2020 8.872 8.872 8.708 8.772 168,028 +0.07(+0.82%)
Jul 31, 2020 8.758 8.772 8.665 8.701 108,246 -0.05(-0.57%)
Jul 30, 2020 8.715 8.751 8.672 8.751 59,564 +0.03(+0.33%)
Jul 29, 2020 8.722 8.729 8.644 8.722 188,951 +0.07(+0.82%)
Jul 28, 2020 8.601 8.694 8.571 8.651 189,258 +0.05(+0.58%)
Jul 27, 2020 8.594 8.608 8.544 8.601 233,511 +0.06(+0.67%)
Jul 24, 2020 8.380 8.594 8.380 8.544 252,668 +0.11(+1.35%)
Jul 23, 2020 8.487 8.510 8.430 8.430 60,107 -0.06(-0.76%)
Jul 22, 2020 8.451 8.530 8.437 8.494 87,282 +0.01(+0.17%)
Jul 21, 2020 8.366 8.530 8.366 8.480 145,508 +0.11(+1.36%)
Jul 20, 2020 8.423 8.423 8.323 8.366 109,234 -0.05(-0.59%)
Jul 17, 2020 8.423 8.458 8.387 8.416 111,471 +0.01(+0.17%)
Jul 16, 2020 8.408 8.444 8.366 8.401 76,734 -0.05(-0.59%)
Jul 15, 2020 8.373 8.451 8.322 8.451 172,342 +0.14(+1.72%)
Jul 14, 2020 8.209 8.309 8.145 8.309 238,338 +0.14(+1.72%)
Jul 13, 2020 8.310 8.310 8.140 8.168 254,623 -0.12(-1.45%)
Jul 10, 2020 8.140 8.289 8.140 8.289 126,125 +0.08(+1.03%)
Jul 09, 2020 8.296 8.331 8.161 8.204 124,144 -0.10(-1.19%)
Jul 08, 2020 8.310 8.345 8.239 8.303 109,110 -0.01(-0.09%)
Jul 07, 2020 8.367 8.381 8.296 8.310 117,247 -0.06(-0.68%)
Jul 06, 2020 8.466 8.466 8.338 8.367 211,782 +0.01(+0.08%)
Jul 02, 2020 8.458 8.487 8.345 8.359 248,151 +0.01(+0.08%)
Jul 01, 2020 8.324 8.392 8.289 8.352 129,772 +0.09(+1.11%)
Jun 30, 2020 8.225 8.260 8.218 8.260 76,376 +0.03(+0.34%)
Jun 29, 2020 8.275 8.275 8.176 8.232 95,094 +0.03(+0.34%)
Jun 26, 2020 8.168 8.232 8.144 8.204 197,389 +0.04(+0.43%)
Jun 25, 2020 8.112 8.176 8.077 8.168 86,408 +0.06(+0.70%)
Jun 24, 2020 8.268 8.282 8.091 8.112 138,694 -0.20(-2.38%)
Jun 23, 2020 8.352 8.416 8.296 8.310 134,591 +0.03(+0.34%)
Jun 22, 2020 8.253 8.338 8.232 8.282 99,370 -0.04(-0.51%)
Jun 19, 2020 8.423 8.447 8.324 8.324 87,807 -0.05(-0.59%)
Jun 18, 2020 8.409 8.458 8.345 8.374 97,514 -0.04(-0.42%)
Jun 17, 2020 8.458 8.508 8.367 8.409 142,605 +0.01(+0.08%)
Jun 16, 2020 8.522 8.557 8.381 8.402 114,009 +0.11(+1.28%)
Jun 15, 2020 8.183 8.389 8.140 8.296 160,483 -0.04(-0.51%)
Jun 12, 2020 8.345 8.437 8.232 8.338 94,311 +0.17(+2.05%)
Jun 11, 2020 8.395 8.445 8.161 8.171 314,783 -0.48(-5.59%)
Jun 10, 2020 8.781 8.865 8.571 8.655 191,856 -0.14(-1.59%)
Jun 09, 2020 8.844 8.844 8.774 8.795 151,014 -0.09(-1.03%)
Jun 08, 2020 8.718 8.907 8.718 8.886 265,934 +0.24(+2.76%)
Jun 05, 2020 8.655 8.802 8.634 8.648 207,878 +0.17(+1.99%)
Jun 04, 2020 8.613 8.613 8.461 8.480 158,939 -0.11(-1.23%)
Jun 03, 2020 8.416 8.585 8.416 8.585 195,846 +0.25(+2.94%)
Jun 02, 2020 8.360 8.409 8.290 8.339 143,336 +0.05(+0.59%)
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.