Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Real Asset Income and Growth Fund (NY: JRI )

12.19 -0.02 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Oct 30, 2020 8.475 8.554 8.468 8.497 74,383 -0.07(-0.77%)
Oct 29, 2020 8.483 8.599 8.468 8.563 138,927 +0.07(+0.77%)
Oct 28, 2020 8.643 8.723 8.497 8.497 191,490 -0.26(-2.92%)
Oct 27, 2020 8.796 8.796 8.716 8.753 100,249 -0.04(-0.42%)
Oct 26, 2020 8.855 8.855 8.760 8.789 108,815 -0.10(-1.15%)
Oct 23, 2020 8.906 8.921 8.862 8.891 72,191 -0.01(-0.16%)
Oct 22, 2020 8.826 8.935 8.782 8.906 96,729 +0.09(+0.99%)
Oct 21, 2020 8.891 8.891 8.818 8.818 85,653 -0.07(-0.82%)
Oct 20, 2020 8.826 8.921 8.822 8.891 68,707 +0.05(+0.58%)
Oct 19, 2020 8.935 8.950 8.775 8.840 79,302 -0.08(-0.90%)
Oct 16, 2020 8.913 8.964 8.906 8.921 108,904 -0.02(-0.24%)
Oct 15, 2020 8.884 8.942 8.840 8.942 86,289 -0.02(-0.24%)
Oct 14, 2020 8.994 9.037 8.942 8.964 103,197 -0.06(-0.68%)
Oct 13, 2020 9.018 9.025 8.938 9.025 136,639 +0.00(+0.00%)
Oct 12, 2020 9.011 9.033 8.975 9.025 118,240 +0.00(+0.00%)
Oct 09, 2020 9.025 9.040 9.011 9.025 86,699 +0.01(+0.16%)
Oct 08, 2020 8.931 9.040 8.924 9.011 99,884 +0.09(+0.97%)
Oct 07, 2020 8.924 8.953 8.909 8.924 80,631 +0.01(+0.08%)
Oct 06, 2020 8.931 8.960 8.895 8.917 112,207 -0.03(-0.32%)
Oct 05, 2020 8.815 8.960 8.815 8.946 105,966 +0.08(+0.90%)
Oct 02, 2020 8.743 8.873 8.707 8.866 71,650 +0.04(+0.49%)
Oct 01, 2020 8.815 8.823 8.721 8.823 115,585 +0.09(+1.00%)
Sep 30, 2020 8.765 8.786 8.707 8.736 129,584 -0.07(-0.82%)
Sep 29, 2020 8.844 8.844 8.692 8.808 124,015 -0.01(-0.08%)
Sep 28, 2020 8.721 8.815 8.707 8.815 135,028 +0.13(+1.50%)
Sep 25, 2020 8.547 8.707 8.547 8.685 131,981 +0.09(+1.01%)
Sep 24, 2020 8.569 8.615 8.511 8.598 129,031 +0.02(+0.25%)
Sep 23, 2020 8.765 8.765 8.569 8.576 252,923 -0.11(-1.25%)
Sep 22, 2020 8.605 8.692 8.605 8.685 121,335 +0.07(+0.76%)
Sep 21, 2020 8.728 8.743 8.605 8.620 257,055 -0.19(-2.14%)
Sep 18, 2020 8.808 8.815 8.742 8.808 113,758 +0.01(+0.08%)
Sep 17, 2020 8.786 8.823 8.750 8.801 77,137 -0.06(-0.65%)
Sep 16, 2020 8.866 8.866 8.823 8.859 40,203 +0.04(+0.41%)
Sep 15, 2020 8.801 8.866 8.801 8.823 124,460 +0.02(+0.25%)
Sep 14, 2020 8.779 8.844 8.750 8.801 144,449 +0.06(+0.63%)
Sep 11, 2020 8.753 8.781 8.709 8.745 85,165 -0.02(-0.25%)
Sep 10, 2020 8.860 8.868 8.753 8.767 153,789 -0.11(-1.21%)
Sep 09, 2020 8.738 8.889 8.738 8.875 64,265 +0.14(+1.65%)
Sep 08, 2020 8.832 8.846 8.702 8.731 131,625 -0.16(-1.78%)
Sep 04, 2020 8.911 8.954 8.774 8.889 82,243 -0.03(-0.32%)
Sep 03, 2020 8.990 9.004 8.839 8.918 122,968 -0.07(-0.80%)
Sep 02, 2020 8.839 8.997 8.839 8.990 170,709 +0.19(+2.12%)
Sep 01, 2020 8.839 8.868 8.774 8.803 114,071 +0.01(+0.16%)
Aug 31, 2020 8.839 8.868 8.788 8.788 158,878 -0.04(-0.41%)
Aug 28, 2020 8.753 8.853 8.724 8.824 161,007 +0.11(+1.24%)
Aug 27, 2020 8.724 8.767 8.702 8.717 146,296 -0.01(-0.08%)
Aug 26, 2020 8.817 8.832 8.702 8.724 163,961 -0.11(-1.30%)
Aug 25, 2020 8.868 8.878 8.817 8.839 90,116 -0.03(-0.32%)
Aug 24, 2020 8.839 8.925 8.839 8.868 138,220 +0.01(+0.16%)
Aug 21, 2020 8.832 8.889 8.824 8.853 101,029 -0.02(-0.24%)
Aug 20, 2020 8.947 8.947 8.788 8.875 114,702 -0.09(-0.96%)
Aug 19, 2020 8.990 9.032 8.961 8.961 86,047 -0.04(-0.40%)
Aug 18, 2020 8.990 9.054 8.954 8.997 88,875 -0.03(-0.32%)
Aug 17, 2020 9.018 9.026 8.932 9.026 119,973 +0.08(+0.88%)
Aug 14, 2020 8.968 8.983 8.904 8.947 77,650 -0.03(-0.32%)
Aug 13, 2020 8.997 8.997 8.947 8.975 94,199 -0.00(-0.03%)
Aug 12, 2020 8.907 8.999 8.907 8.978 118,373 +0.11(+1.29%)
Aug 11, 2020 8.956 9.106 8.835 8.864 200,791 -0.04(-0.40%)
Aug 10, 2020 8.800 8.914 8.800 8.899 128,454 +0.11(+1.22%)
Aug 07, 2020 8.728 8.814 8.707 8.792 149,068 -0.01(-0.16%)
Aug 06, 2020 8.757 8.821 8.757 8.807 68,797 +0.04(+0.49%)
Aug 05, 2020 8.807 8.835 8.700 8.764 181,977 +0.00(+0.00%)
Aug 04, 2020 8.707 8.800 8.678 8.764 218,933 -0.01(-0.08%)
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.