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

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

11.60 +0.02 (+0.17%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 20, 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 (%)
Apr 30, 2020 7.943 7.956 7.804 7.845 193,579 -0.02(-0.27%)
Apr 29, 2020 7.720 7.901 7.720 7.866 187,903 +0.21(+2.72%)
Apr 28, 2020 7.644 7.734 7.602 7.658 136,341 +0.10(+1.29%)
Apr 27, 2020 7.630 7.630 7.526 7.560 218,560 +0.06(+0.74%)
Apr 24, 2020 7.345 7.526 7.345 7.505 342,503 +0.17(+2.27%)
Apr 23, 2020 7.317 7.470 7.317 7.338 204,260 -0.01(-0.19%)
Apr 22, 2020 7.338 7.373 7.220 7.352 184,816 +0.11(+1.54%)
Apr 21, 2020 7.401 7.414 7.136 7.241 213,382 -0.19(-2.53%)
Apr 20, 2020 7.533 7.581 7.401 7.428 150,998 -0.16(-2.11%)
Apr 17, 2020 7.463 7.637 7.445 7.588 199,889 +0.20(+2.73%)
Apr 16, 2020 7.574 7.574 7.383 7.387 180,857 -0.15(-1.94%)
Apr 15, 2020 7.574 7.630 7.407 7.533 224,283 -0.27(-3.47%)
Apr 14, 2020 7.915 7.915 7.703 7.804 198,561 +0.12(+1.60%)
Apr 13, 2020 7.757 7.819 7.529 7.681 324,115 -0.08(-0.98%)
Apr 09, 2020 7.481 7.915 7.447 7.757 447,981 +0.43(+5.83%)
Apr 08, 2020 7.164 7.440 7.013 7.330 366,158 +0.37(+5.24%)
Apr 07, 2020 7.026 7.261 6.882 6.964 581,132 +0.26(+3.91%)
Apr 06, 2020 6.400 6.778 6.289 6.703 609,804 +0.38(+5.99%)
Apr 03, 2020 6.338 6.468 6.126 6.324 477,740 -0.15(-2.34%)
Apr 02, 2020 6.234 6.524 6.217 6.475 267,032 +0.10(+1.62%)
Apr 01, 2020 6.510 6.611 6.255 6.372 359,546 -0.43(-6.28%)
Mar 31, 2020 6.847 7.144 6.744 6.799 297,852 -0.12(-1.69%)
Mar 30, 2020 6.916 7.051 6.792 6.916 246,285 -0.10(-1.38%)
Mar 27, 2020 7.082 7.088 6.792 7.013 389,334 -0.07(-0.97%)
Mar 26, 2020 6.475 7.309 6.453 7.082 501,358 +0.68(+10.66%)
Mar 25, 2020 5.745 6.530 5.745 6.400 456,759 +0.79(+13.99%)
Mar 24, 2020 5.662 5.828 5.339 5.614 580,981 +0.20(+3.69%)
Mar 23, 2020 5.786 5.842 5.059 5.415 366,165 -0.59(-9.76%)
Mar 20, 2020 5.890 6.338 5.890 6.000 363,639 +0.23(+3.94%)
Mar 19, 2020 5.056 5.945 4.388 5.773 678,695 +0.66(+12.94%)
Mar 18, 2020 6.599 6.599 4.888 5.111 646,039 -1.80(-26.10%)
Mar 17, 2020 6.902 7.095 6.599 6.916 399,887 -0.03(-0.50%)
Mar 16, 2020 7.888 7.984 6.840 6.951 442,601 -1.30(-15.71%)
Mar 13, 2020 8.308 8.390 7.736 8.246 343,171 +0.17(+2.05%)
Mar 12, 2020 8.886 8.886 7.304 8.080 529,196 -1.43(-15.08%)
Mar 11, 2020 10.03 10.11 9.447 9.515 347,143 -0.71(-6.95%)
Mar 10, 2020 10.66 10.66 9.973 10.23 368,283 -0.23(-2.16%)
Mar 09, 2020 10.44 10.77 10.25 10.45 267,058 -0.99(-8.66%)
Mar 06, 2020 11.54 11.70 11.20 11.44 320,898 -0.41(-3.46%)
Mar 05, 2020 11.91 11.91 11.79 11.85 128,394 -0.14(-1.14%)
Mar 04, 2020 11.92 12.03 11.88 11.99 127,003 +0.25(+2.09%)
Mar 03, 2020 11.74 11.95 11.68 11.74 251,306 +0.11(+0.94%)
Mar 02, 2020 11.07 11.75 11.07 11.63 333,993 +0.54(+4.86%)
Feb 28, 2020 11.44 11.51 10.87 11.09 637,111 -0.52(-4.47%)
Feb 27, 2020 11.98 11.99 11.46 11.61 434,209 -0.61(-5.03%)
Feb 26, 2020 12.12 12.34 12.10 12.23 428,175 +0.08(+0.68%)
Feb 25, 2020 12.75 12.79 12.08 12.15 467,685 -0.64(-4.97%)
Feb 24, 2020 12.89 12.94 12.78 12.78 145,685 -0.24(-1.84%)
Feb 21, 2020 13.00 13.13 13.00 13.02 154,593 +0.01(+0.11%)
Feb 20, 2020 12.98 13.04 12.98 13.01 138,426 +0.01(+0.11%)
Feb 19, 2020 12.95 13.01 12.93 12.99 61,084 +0.04(+0.32%)
Feb 18, 2020 12.92 12.96 12.88 12.95 127,013 +0.03(+0.26%)
Feb 14, 2020 12.88 12.92 12.88 12.92 132,780 +0.03(+0.27%)
Feb 13, 2020 12.96 12.97 12.87 12.88 97,373 -0.05(-0.39%)
Feb 12, 2020 12.97 13.00 12.93 12.93 138,239 -0.04(-0.31%)
Feb 11, 2020 12.91 12.97 12.84 12.97 80,220 +0.13(+1.00%)
Feb 10, 2020 12.93 12.97 12.83 12.84 189,838 -0.08(-0.63%)
Feb 07, 2020 12.82 12.93 12.79 12.93 115,483 +0.13(+1.01%)
Feb 06, 2020 12.80 12.82 12.72 12.80 102,401 +0.01(+0.11%)
Feb 05, 2020 12.67 12.81 12.67 12.78 114,438 +0.11(+0.86%)
Feb 04, 2020 12.77 12.84 12.63 12.67 239,210 -0.07(-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.