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 )

11.39 +0.03 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 29, 2015 9.013 9.045 8.901 9.036 52,162 +0.06(+0.67%)
May 28, 2015 9.069 9.069 8.966 8.976 51,037 -0.10(-1.13%)
May 27, 2015 9.157 9.162 9.069 9.078 90,983 -0.07(-0.71%)
May 26, 2015 9.115 9.157 9.101 9.143 28,236 +0.04(+0.41%)
May 22, 2015 9.129 9.106 9.106 9.106 24,045 -0.02(-0.20%)
May 21, 2015 9.087 9.129 9.064 9.125 32,111 +0.06(+0.67%)
May 20, 2015 9.078 9.120 9.059 9.064 28,464 +0.00(+0.05%)
May 19, 2015 8.980 9.064 8.971 9.059 77,524 +0.08(+0.92%)
May 18, 2015 8.980 8.985 8.943 8.977 29,095 +0.02(+0.28%)
May 15, 2015 8.985 8.989 8.952 8.952 64,032 +0.00(+0.05%)
May 14, 2015 8.966 8.989 8.943 8.948 48,488 -0.04(-0.47%)
May 13, 2015 9.003 9.031 8.952 8.989 49,914 +0.03(+0.28%)
May 12, 2015 8.996 9.024 8.932 8.964 53,787 -0.02(-0.26%)
May 11, 2015 9.038 9.038 8.932 8.987 58,945 -0.06(-0.62%)
May 08, 2015 9.070 9.131 9.024 9.043 59,391 +0.11(+1.20%)
May 07, 2015 8.969 8.969 8.927 8.936 20,590 +0.01(+0.16%)
May 06, 2015 9.135 9.135 8.890 8.922 50,974 -0.08(-0.87%)
May 05, 2015 9.006 9.061 8.977 9.001 40,739 -0.02(-0.26%)
May 04, 2015 9.084 9.084 9.020 9.024 46,231 -0.03(-0.31%)
May 01, 2015 9.126 9.131 9.052 9.052 62,731 -0.05(-0.56%)
Apr 30, 2015 9.131 9.144 9.029 9.103 51,703 -0.00(-0.05%)
Apr 29, 2015 9.135 9.168 9.100 9.107 39,252 -0.06(-0.66%)
Apr 28, 2015 9.140 9.177 9.135 9.168 40,050 +0.03(+0.30%)
Apr 27, 2015 9.149 9.177 9.089 9.140 72,356 +0.02(+0.20%)
Apr 24, 2015 9.135 9.135 9.069 9.121 57,732 +0.03(+0.34%)
Apr 23, 2015 9.057 9.121 9.043 9.091 52,877 +0.07(+0.74%)
Apr 22, 2015 9.020 9.039 8.996 9.024 44,311 +0.05(+0.57%)
Apr 21, 2015 9.047 9.080 8.927 8.973 70,434 -0.09(-1.02%)
Apr 20, 2015 9.149 9.154 9.066 9.066 55,043 -0.05(-0.56%)
Apr 17, 2015 9.057 9.135 9.010 9.117 42,545 +0.07(+0.77%)
Apr 16, 2015 9.061 9.089 9.020 9.047 57,324 +0.02(+0.20%)
Apr 15, 2015 8.983 9.038 8.973 9.029 77,158 +0.05(+0.51%)
Apr 14, 2015 9.024 9.024 8.960 8.983 42,586 +0.00(+0.05%)
Apr 13, 2015 9.006 9.117 8.978 8.978 42,257 +0.02(+0.18%)
Apr 10, 2015 9.100 9.146 8.944 8.962 65,049 -0.07(-0.81%)
Apr 09, 2015 8.948 9.077 8.948 9.035 80,893 +0.05(+0.61%)
Apr 08, 2015 8.948 8.990 8.879 8.980 76,132 +0.03(+0.31%)
Apr 07, 2015 8.957 9.036 8.953 8.953 47,083 -0.05(-0.51%)
Apr 06, 2015 8.907 9.035 8.907 8.999 36,958 +0.04(+0.46%)
Apr 02, 2015 8.884 8.957 8.957 8.957 59,648 +0.03(+0.36%)
Apr 01, 2015 8.980 8.990 8.861 8.925 50,274 -0.06(-0.61%)
Mar 31, 2015 8.921 8.994 8.866 8.980 65,145 +0.06(+0.62%)
Mar 30, 2015 8.911 8.925 8.877 8.925 30,969 +0.02(+0.26%)
Mar 27, 2015 8.843 8.911 8.843 8.902 27,048 +0.04(+0.41%)
Mar 26, 2015 8.875 8.902 8.847 8.866 38,312 -0.06(-0.72%)
Mar 25, 2015 8.948 8.976 8.866 8.930 73,655 -0.02(-0.21%)
Mar 24, 2015 8.980 9.013 8.948 8.949 31,034 -0.01(-0.15%)
Mar 23, 2015 8.889 9.003 8.889 8.962 34,820 +0.06(+0.67%)
Mar 20, 2015 8.866 9.024 8.866 8.902 21,599 +0.01(+0.16%)
Mar 19, 2015 8.829 8.893 8.829 8.889 29,463 +0.06(+0.68%)
Mar 18, 2015 8.787 8.838 8.765 8.829 36,969 +0.06(+0.73%)
Mar 17, 2015 8.764 8.806 8.760 8.764 51,304 -0.03(-0.37%)
Mar 16, 2015 8.866 8.866 8.787 8.797 65,417 -0.01(-0.16%)
Mar 13, 2015 8.953 8.953 8.769 8.810 218,168 -0.08(-0.93%)
Mar 12, 2015 8.902 8.925 8.843 8.893 30,259 +0.08(+0.89%)
Mar 11, 2015 8.893 8.907 8.810 8.815 72,055 -0.03(-0.29%)
Mar 10, 2015 8.845 8.900 8.804 8.841 96,273 -0.03(-0.31%)
Mar 09, 2015 8.845 8.882 8.827 8.868 63,283 +0.02(+0.21%)
Mar 06, 2015 8.914 8.914 8.831 8.850 50,128 -0.06(-0.67%)
Mar 05, 2015 8.863 8.909 8.831 8.909 41,138 +0.07(+0.83%)
Mar 04, 2015 8.845 8.890 8.818 8.836 81,720 +0.01(+0.16%)
Mar 03, 2015 8.868 8.886 8.841 8.822 56,700 -0.05(-0.53%)
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.