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, 2020 8.030 8.086 8.030 8.058 119,353 +0.02(+0.26%)
May 28, 2020 7.938 8.044 7.910 8.037 131,448 +0.19(+2.41%)
May 27, 2020 7.784 7.868 7.777 7.847 128,270 +0.08(+1.08%)
May 26, 2020 7.784 7.807 7.721 7.763 164,539 +0.16(+2.12%)
May 22, 2020 7.595 7.616 7.559 7.602 57,751 +0.02(+0.28%)
May 21, 2020 7.553 7.658 7.553 7.581 169,184 -0.09(-1.19%)
May 20, 2020 7.553 7.700 7.553 7.672 121,352 +0.15(+1.96%)
May 19, 2020 7.462 7.546 7.441 7.525 174,599 +0.06(+0.75%)
May 18, 2020 7.293 7.488 7.293 7.469 188,068 +0.28(+3.90%)
May 15, 2020 7.202 7.202 7.104 7.188 255,105 -0.01(-0.19%)
May 14, 2020 7.139 7.223 7.027 7.202 290,605 -0.04(-0.61%)
May 13, 2020 7.455 7.459 7.205 7.247 259,295 -0.20(-2.71%)
May 12, 2020 7.455 7.587 7.434 7.448 159,336 -0.04(-0.56%)
May 11, 2020 7.441 7.497 7.406 7.490 169,756 +0.02(+0.28%)
May 08, 2020 7.462 7.511 7.462 7.469 190,273 +0.09(+1.22%)
May 07, 2020 7.358 7.464 7.346 7.379 189,392 +0.06(+0.85%)
May 06, 2020 7.511 7.511 7.309 7.316 322,061 -0.17(-2.32%)
May 05, 2020 7.629 7.691 7.483 7.490 281,601 -0.05(-0.65%)
May 04, 2020 7.532 7.538 7.372 7.538 154,347 -0.03(-0.37%)
May 01, 2020 7.816 7.816 7.532 7.566 238,201 -0.28(-3.54%)
Apr 30, 2020 7.941 7.955 7.802 7.844 193,605 -0.02(-0.27%)
Apr 29, 2020 7.719 7.900 7.719 7.865 187,928 +0.21(+2.72%)
Apr 28, 2020 7.643 7.733 7.601 7.657 136,359 +0.10(+1.29%)
Apr 27, 2020 7.629 7.629 7.525 7.559 218,589 +0.06(+0.74%)
Apr 24, 2020 7.344 7.525 7.344 7.504 342,549 +0.17(+2.27%)
Apr 23, 2020 7.316 7.469 7.316 7.337 204,287 -0.01(-0.19%)
Apr 22, 2020 7.337 7.372 7.219 7.351 184,841 +0.11(+1.54%)
Apr 21, 2020 7.400 7.413 7.135 7.240 213,411 -0.19(-2.53%)
Apr 20, 2020 7.532 7.580 7.400 7.427 151,018 -0.16(-2.11%)
Apr 17, 2020 7.462 7.636 7.444 7.587 199,916 +0.20(+2.73%)
Apr 16, 2020 7.573 7.573 7.382 7.386 180,882 -0.15(-1.94%)
Apr 15, 2020 7.573 7.629 7.406 7.532 224,314 -0.27(-3.47%)
Apr 14, 2020 7.914 7.914 7.702 7.802 198,588 +0.12(+1.60%)
Apr 13, 2020 7.756 7.818 7.528 7.680 324,159 -0.08(-0.98%)
Apr 09, 2020 7.480 7.914 7.446 7.756 448,041 +0.43(+5.83%)
Apr 08, 2020 7.163 7.439 7.012 7.329 366,207 +0.37(+5.24%)
Apr 07, 2020 7.026 7.260 6.881 6.964 581,210 +0.26(+3.91%)
Apr 06, 2020 6.399 6.778 6.289 6.702 609,886 +0.38(+5.99%)
Apr 03, 2020 6.337 6.468 6.125 6.323 477,804 -0.15(-2.34%)
Apr 02, 2020 6.233 6.523 6.216 6.474 267,067 +0.10(+1.62%)
Apr 01, 2020 6.509 6.611 6.254 6.371 359,594 -0.43(-6.28%)
Mar 31, 2020 6.846 7.143 6.743 6.798 297,892 -0.12(-1.69%)
Mar 30, 2020 6.915 7.050 6.791 6.915 246,318 -0.10(-1.38%)
Mar 27, 2020 7.081 7.088 6.791 7.012 389,386 -0.07(-0.97%)
Mar 26, 2020 6.474 7.308 6.452 7.081 501,425 +0.68(+10.66%)
Mar 25, 2020 5.744 6.530 5.744 6.399 456,820 +0.79(+13.99%)
Mar 24, 2020 5.662 5.827 5.338 5.614 581,059 +0.20(+3.69%)
Mar 23, 2020 5.786 5.841 5.059 5.414 366,214 -0.59(-9.76%)
Mar 20, 2020 5.889 6.337 5.889 5.999 363,688 +0.23(+3.94%)
Mar 19, 2020 5.056 5.944 4.388 5.772 678,786 +0.66(+12.94%)
Mar 18, 2020 6.598 6.598 4.887 5.111 646,125 -1.80(-26.10%)
Mar 17, 2020 6.902 7.094 6.598 6.915 399,941 -0.03(-0.50%)
Mar 16, 2020 7.886 7.983 6.840 6.950 442,660 -1.29(-15.71%)
Mar 13, 2020 8.307 8.389 7.735 8.245 343,217 +0.17(+2.05%)
Mar 12, 2020 8.885 8.885 7.303 8.079 529,267 -1.43(-15.08%)
Mar 11, 2020 10.03 10.11 9.446 9.514 347,190 -0.71(-6.95%)
Mar 10, 2020 10.65 10.65 9.972 10.22 368,332 -0.23(-2.16%)
Mar 09, 2020 10.44 10.76 10.24 10.45 267,094 -0.99(-8.66%)
Mar 06, 2020 11.54 11.70 11.20 11.44 320,941 -0.41(-3.46%)
Mar 05, 2020 11.91 11.91 11.79 11.85 128,411 -0.14(-1.14%)
Mar 04, 2020 11.92 12.03 11.88 11.99 127,020 +0.25(+2.09%)
Mar 03, 2020 11.74 11.95 11.68 11.74 251,339 +0.11(+0.94%)
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.