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 (%)
Nov 30, 2020 9.629 9.700 9.629 9.665 103,682 +0.03(+0.31%)
Nov 27, 2020 9.732 9.776 9.636 9.636 67,838 -0.05(-0.53%)
Nov 25, 2020 9.790 9.790 9.680 9.688 92,716 -0.10(-1.05%)
Nov 24, 2020 9.680 9.857 9.680 9.790 171,535 +0.16(+1.68%)
Nov 23, 2020 9.548 9.629 9.518 9.629 130,924 +0.11(+1.16%)
Nov 20, 2020 9.526 9.555 9.496 9.518 99,106 -0.03(-0.31%)
Nov 19, 2020 9.415 9.548 9.401 9.548 170,585 +0.14(+1.49%)
Nov 18, 2020 9.386 9.452 9.386 9.408 105,411 +0.03(+0.31%)
Nov 17, 2020 9.268 9.386 9.268 9.379 55,905 +0.04(+0.47%)
Nov 16, 2020 9.246 9.357 9.239 9.334 116,967 +0.10(+1.04%)
Nov 13, 2020 9.195 9.290 9.195 9.239 94,212 +0.06(+0.64%)
Nov 12, 2020 9.312 9.312 9.173 9.180 85,126 -0.11(-1.22%)
Nov 11, 2020 9.271 9.307 9.198 9.293 135,849 +0.09(+1.03%)
Nov 10, 2020 9.147 9.212 9.140 9.198 79,835 +0.07(+0.72%)
Nov 09, 2020 9.110 9.243 9.090 9.132 149,501 +0.26(+2.96%)
Nov 06, 2020 8.869 8.884 8.833 8.869 75,205 +0.02(+0.25%)
Nov 05, 2020 8.702 8.877 8.702 8.848 125,166 +0.16(+1.85%)
Nov 04, 2020 8.702 8.789 8.679 8.687 134,575 -0.01(-0.17%)
Nov 03, 2020 8.556 8.731 8.556 8.702 124,142 +0.12(+1.36%)
Nov 02, 2020 8.599 8.644 8.548 8.585 86,033 +0.09(+1.03%)
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%)
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.