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

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

11.63 +0.05 (+0.43%)
Streaming Delayed Price Updated: 10:18 AM 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 (%)
Jun 30, 2020 8.225 8.260 8.218 8.260 76,376 +0.03(+0.34%)
Jun 29, 2020 8.275 8.275 8.176 8.232 95,094 +0.03(+0.34%)
Jun 26, 2020 8.168 8.232 8.144 8.204 197,389 +0.04(+0.43%)
Jun 25, 2020 8.112 8.176 8.077 8.168 86,408 +0.06(+0.70%)
Jun 24, 2020 8.268 8.282 8.091 8.112 138,694 -0.20(-2.38%)
Jun 23, 2020 8.352 8.416 8.296 8.310 134,591 +0.03(+0.34%)
Jun 22, 2020 8.253 8.338 8.232 8.282 99,370 -0.04(-0.51%)
Jun 19, 2020 8.423 8.447 8.324 8.324 87,807 -0.05(-0.59%)
Jun 18, 2020 8.409 8.458 8.345 8.374 97,514 -0.04(-0.42%)
Jun 17, 2020 8.458 8.508 8.367 8.409 142,605 +0.01(+0.08%)
Jun 16, 2020 8.522 8.557 8.381 8.402 114,009 +0.11(+1.28%)
Jun 15, 2020 8.183 8.389 8.140 8.296 160,483 -0.04(-0.51%)
Jun 12, 2020 8.345 8.437 8.232 8.338 94,311 +0.17(+2.05%)
Jun 11, 2020 8.395 8.445 8.161 8.171 314,783 -0.48(-5.59%)
Jun 10, 2020 8.781 8.865 8.571 8.655 191,856 -0.14(-1.59%)
Jun 09, 2020 8.844 8.844 8.774 8.795 151,014 -0.09(-1.03%)
Jun 08, 2020 8.718 8.907 8.718 8.886 265,934 +0.24(+2.76%)
Jun 05, 2020 8.655 8.802 8.634 8.648 207,878 +0.17(+1.99%)
Jun 04, 2020 8.613 8.613 8.461 8.480 158,939 -0.11(-1.23%)
Jun 03, 2020 8.416 8.585 8.416 8.585 195,846 +0.25(+2.94%)
Jun 02, 2020 8.360 8.409 8.290 8.339 143,336 +0.05(+0.59%)
Jun 01, 2020 8.129 8.290 8.073 8.290 125,166 +0.23(+2.87%)
May 29, 2020 8.031 8.087 8.031 8.059 119,337 +0.02(+0.26%)
May 28, 2020 7.940 8.045 7.911 8.038 131,431 +0.19(+2.41%)
May 27, 2020 7.785 7.869 7.778 7.848 128,252 +0.08(+1.08%)
May 26, 2020 7.785 7.808 7.722 7.764 164,517 +0.16(+2.12%)
May 22, 2020 7.596 7.617 7.560 7.603 57,743 +0.02(+0.28%)
May 21, 2020 7.554 7.659 7.554 7.582 169,161 -0.09(-1.19%)
May 20, 2020 7.554 7.701 7.554 7.673 121,336 +0.15(+1.96%)
May 19, 2020 7.463 7.547 7.442 7.526 174,576 +0.06(+0.75%)
May 18, 2020 7.294 7.489 7.294 7.470 188,042 +0.28(+3.90%)
May 15, 2020 7.203 7.203 7.105 7.189 255,071 -0.01(-0.19%)
May 14, 2020 7.140 7.224 7.028 7.203 290,566 -0.04(-0.61%)
May 13, 2020 7.456 7.460 7.206 7.248 259,261 -0.20(-2.71%)
May 12, 2020 7.456 7.588 7.435 7.449 159,314 -0.04(-0.56%)
May 11, 2020 7.442 7.498 7.407 7.491 169,733 +0.02(+0.28%)
May 08, 2020 7.463 7.512 7.463 7.470 190,247 +0.09(+1.22%)
May 07, 2020 7.359 7.465 7.347 7.380 189,367 +0.06(+0.85%)
May 06, 2020 7.512 7.512 7.310 7.317 322,018 -0.17(-2.32%)
May 05, 2020 7.630 7.692 7.484 7.491 281,564 -0.05(-0.65%)
May 04, 2020 7.533 7.539 7.373 7.539 154,326 -0.03(-0.37%)
May 01, 2020 7.817 7.817 7.533 7.567 238,169 -0.28(-3.54%)
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%)
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.