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 )

11.65 +0.11 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 31, 2018 9.732 9.732 9.672 9.696 89,283 -0.01(-0.06%)
May 30, 2018 9.637 9.702 9.619 9.702 158,922 +0.04(+0.43%)
May 29, 2018 9.649 9.672 9.625 9.660 79,817 +0.01(+0.06%)
May 25, 2018 9.654 9.654 9.654 0 +0.02(+0.19%)
May 24, 2018 9.714 9.738 9.613 9.637 272,068 -0.07(-0.74%)
May 23, 2018 9.726 9.726 9.672 9.708 111,512 -0.01(-0.12%)
May 22, 2018 9.708 9.738 9.696 9.720 101,670 +0.01(+0.12%)
May 21, 2018 9.702 9.738 9.660 9.708 113,884 +0.04(+0.37%)
May 18, 2018 9.654 9.702 9.654 9.672 176,535 -0.02(-0.25%)
May 17, 2018 9.637 9.702 9.637 9.696 114,999 +0.06(+0.62%)
May 16, 2018 9.666 9.725 9.637 9.637 131,248 -0.08(-0.80%)
May 15, 2018 9.803 9.803 9.702 9.714 112,153 -0.11(-1.09%)
May 14, 2018 9.839 9.869 9.797 9.821 113,004 +0.00(+0.04%)
May 11, 2018 9.835 9.841 9.782 9.817 85,717 +0.00(+0.00%)
May 10, 2018 9.770 9.841 9.770 9.817 95,043 +0.05(+0.48%)
May 09, 2018 9.723 9.794 9.723 9.770 114,426 +0.01(+0.06%)
May 08, 2018 9.758 9.782 9.697 9.764 119,023 -0.02(-0.18%)
May 07, 2018 9.717 9.794 9.717 9.782 86,964 +0.05(+0.50%)
May 04, 2018 9.658 9.758 9.658 9.733 119,829 +0.05(+0.54%)
May 03, 2018 9.676 9.729 9.676 9.682 64,919 -0.03(-0.30%)
May 02, 2018 9.658 9.723 9.634 9.711 137,047 +0.00(+0.00%)
May 01, 2018 9.693 9.711 9.641 9.711 99,888 +0.05(+0.49%)
Apr 30, 2018 9.687 9.729 9.664 9.664 72,444 +0.01(+0.06%)
Apr 27, 2018 9.587 9.670 9.587 9.658 90,359 +0.05(+0.49%)
Apr 26, 2018 9.540 9.624 9.540 9.611 68,939 +0.05(+0.49%)
Apr 25, 2018 9.528 9.569 9.486 9.563 83,717 +0.04(+0.37%)
Apr 24, 2018 9.611 9.621 9.475 9.528 147,215 -0.04(-0.43%)
Apr 23, 2018 9.569 9.605 9.552 9.569 172,619 -0.03(-0.31%)
Apr 20, 2018 9.575 9.599 9.534 9.599 81,117 +0.02(+0.19%)
Apr 19, 2018 9.622 9.658 9.552 9.581 164,051 -0.08(-0.80%)
Apr 18, 2018 9.687 9.711 9.646 9.658 169,130 -0.01(-0.06%)
Apr 17, 2018 9.652 9.711 9.622 9.664 132,978 +0.01(+0.12%)
Apr 16, 2018 9.605 9.652 9.587 9.652 101,761 +0.08(+0.80%)
Apr 13, 2018 9.587 9.640 9.569 9.575 99,286 -0.04(-0.43%)
Apr 12, 2018 9.676 9.676 9.575 9.617 120,893 -0.04(-0.39%)
Apr 11, 2018 9.660 9.690 9.640 9.654 84,964 -0.04(-0.42%)
Apr 10, 2018 9.690 9.701 9.637 9.695 138,823 +0.05(+0.55%)
Apr 09, 2018 9.572 9.672 9.572 9.643 98,299 +0.10(+1.05%)
Apr 06, 2018 9.590 9.690 9.513 9.543 139,881 -0.10(-1.04%)
Apr 05, 2018 9.572 9.643 9.490 9.643 136,305 +0.04(+0.37%)
Apr 04, 2018 9.466 9.607 9.455 9.607 259,151 +0.11(+1.11%)
Apr 03, 2018 9.478 9.519 9.431 9.502 143,986 +0.06(+0.62%)
Apr 02, 2018 9.555 9.555 9.425 9.443 149,085 -0.08(-0.86%)
Mar 29, 2018 9.525 9.525 9.525 0 +0.03(+0.31%)
Mar 28, 2018 9.513 9.525 9.466 9.496 113,539 +0.00(+0.00%)
Mar 27, 2018 9.466 9.525 9.396 9.496 100,252 +0.04(+0.37%)
Mar 26, 2018 9.455 9.490 9.402 9.461 193,938 +0.03(+0.31%)
Mar 23, 2018 9.525 9.595 9.408 9.431 167,120 -0.09(-0.99%)
Mar 22, 2018 9.549 9.567 9.508 9.525 148,417 -0.06(-0.67%)
Mar 21, 2018 9.555 9.601 9.543 9.590 119,624 +0.02(+0.18%)
Mar 20, 2018 9.578 9.619 9.568 9.572 96,907 -0.03(-0.31%)
Mar 19, 2018 9.631 9.676 9.584 9.601 83,247 -0.07(-0.73%)
Mar 16, 2018 9.654 9.712 9.654 9.672 54,767 +0.01(+0.06%)
Mar 15, 2018 9.672 9.719 9.643 9.666 105,635 -0.02(-0.18%)
Mar 14, 2018 9.725 9.742 9.648 9.684 104,863 -0.01(-0.08%)
Mar 13, 2018 9.756 9.791 9.686 9.692 108,409 -0.02(-0.24%)
Mar 12, 2018 9.715 9.733 9.674 9.715 124,688 +0.04(+0.36%)
Mar 09, 2018 9.674 9.704 9.634 9.680 95,970 +0.01(+0.06%)
Mar 08, 2018 9.616 9.686 9.616 9.674 110,951 +0.07(+0.73%)
Mar 07, 2018 9.604 126,047 +0.00(+0.00%)
Mar 06, 2018 9.651 9.669 9.604 9.604 124,520 -0.04(-0.36%)
Mar 05, 2018 9.610 9.698 9.599 9.639 145,837 +0.03(+0.30%)
Mar 02, 2018 9.674 9.709 9.599 9.610 130,404 -0.09(-0.96%)
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.