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 )

11.56 +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 (%)
Sep 30, 2016 9.036 9.078 8.994 9.046 135,097 +0.01(+0.12%)
Sep 29, 2016 9.125 9.125 8.978 9.036 115,387 -0.05(-0.58%)
Sep 28, 2016 9.073 9.141 9.031 9.088 70,605 +0.01(+0.06%)
Sep 27, 2016 9.115 9.115 9.025 9.083 53,141 +0.00(+0.00%)
Sep 26, 2016 9.083 9.141 8.994 9.083 72,667 -0.03(-0.29%)
Sep 23, 2016 9.183 9.183 9.073 9.109 71,257 -0.11(-1.20%)
Sep 22, 2016 9.293 9.293 9.114 9.220 175,599 +0.09(+1.04%)
Sep 21, 2016 9.041 9.136 8.989 9.125 63,535 +0.10(+1.10%)
Sep 20, 2016 8.957 9.046 8.957 9.025 66,567 +0.09(+1.06%)
Sep 19, 2016 8.910 9.056 8.903 8.931 69,099 +0.05(+0.59%)
Sep 16, 2016 9.057 9.104 8.837 8.879 91,787 -0.10(-1.11%)
Sep 15, 2016 8.926 9.036 8.810 8.978 117,316 +0.03(+0.29%)
Sep 14, 2016 9.041 9.099 8.941 8.952 68,926 -0.03(-0.29%)
Sep 13, 2016 9.241 9.241 8.952 8.978 125,959 -0.23(-2.45%)
Sep 12, 2016 9.235 9.253 9.096 9.204 94,455 -0.05(-0.51%)
Sep 09, 2016 9.287 9.329 9.126 9.251 183,751 -0.08(-0.89%)
Sep 08, 2016 9.334 9.386 9.287 9.334 199,634 +0.03(+0.28%)
Sep 07, 2016 9.287 9.329 9.246 9.308 84,184 +0.07(+0.79%)
Sep 06, 2016 9.246 9.250 9.183 9.235 94,060 +0.02(+0.23%)
Sep 02, 2016 9.240 9.214 9.214 9.214 89,363 +0.03(+0.34%)
Sep 01, 2016 9.183 9.204 9.146 9.183 57,233 +0.03(+0.28%)
Aug 31, 2016 9.131 9.183 9.037 9.157 40,181 +0.05(+0.52%)
Aug 30, 2016 9.100 9.115 9.042 9.110 76,776 -0.02(-0.17%)
Aug 29, 2016 9.053 9.167 9.021 9.126 69,172 +0.10(+1.16%)
Aug 26, 2016 9.193 9.302 9.016 9.021 134,070 -0.12(-1.31%)
Aug 25, 2016 9.230 9.256 9.141 9.141 75,380 -0.07(-0.74%)
Aug 24, 2016 9.266 9.287 9.187 9.209 94,896 -0.05(-0.56%)
Aug 23, 2016 9.287 9.303 9.256 9.261 175,862 -0.01(-0.06%)
Aug 22, 2016 9.146 9.303 9.126 9.267 129,477 +0.15(+1.61%)
Aug 19, 2016 9.089 9.126 9.027 9.120 56,561 +0.02(+0.23%)
Aug 18, 2016 9.027 9.105 9.027 9.100 75,224 +0.07(+0.81%)
Aug 17, 2016 9.011 9.042 8.938 9.027 59,043 +0.05(+0.52%)
Aug 16, 2016 9.146 9.146 8.980 8.980 97,899 -0.13(-1.42%)
Aug 15, 2016 9.152 9.178 9.079 9.109 99,539 -0.05(-0.52%)
Aug 12, 2016 9.152 9.157 9.042 9.157 72,423 +0.05(+0.52%)
Aug 11, 2016 9.183 9.183 9.100 9.110 77,525 +0.02(+0.17%)
Aug 10, 2016 9.141 9.146 9.074 9.094 133,715 +0.02(+0.23%)
Aug 09, 2016 9.094 9.094 9.037 9.074 71,407 +0.03(+0.34%)
Aug 08, 2016 9.043 9.058 8.996 9.043 85,568 +0.05(+0.52%)
Aug 05, 2016 9.001 9.001 8.918 8.996 139,260 +0.03(+0.35%)
Aug 04, 2016 8.913 9.006 8.913 8.965 102,679 +0.03(+0.29%)
Aug 03, 2016 8.872 8.970 8.840 8.939 131,035 +0.06(+0.70%)
Aug 02, 2016 8.840 8.973 8.809 8.877 126,681 -0.13(-1.50%)
Aug 01, 2016 9.043 9.043 8.939 9.011 109,584 -0.03(-0.34%)
Jul 29, 2016 8.960 9.068 8.934 9.043 96,222 +0.09(+1.04%)
Jul 28, 2016 9.017 9.072 8.918 8.949 127,509 -0.10(-1.09%)
Jul 27, 2016 9.053 9.142 8.954 9.048 130,527 +0.04(+0.46%)
Jul 26, 2016 8.991 9.084 8.960 9.006 119,503 -0.02(-0.23%)
Jul 25, 2016 8.970 9.048 8.970 9.027 82,136 +0.03(+0.28%)
Jul 22, 2016 9.017 9.032 8.953 9.001 72,347 +0.05(+0.58%)
Jul 21, 2016 8.986 9.011 8.903 8.949 81,664 +0.01(+0.12%)
Jul 20, 2016 8.929 8.944 8.880 8.939 103,376 +0.05(+0.52%)
Jul 19, 2016 8.908 8.908 8.851 8.892 98,198 +0.02(+0.23%)
Jul 18, 2016 8.835 8.913 8.737 8.872 169,690 +0.12(+1.36%)
Jul 15, 2016 8.897 8.897 8.706 8.752 92,708 -0.06(-0.65%)
Jul 14, 2016 8.809 8.809 8.737 8.809 67,887 +0.06(+0.65%)
Jul 13, 2016 8.804 8.809 8.703 8.752 101,152 +0.04(+0.42%)
Jul 12, 2016 8.855 8.855 8.716 8.716 117,180 -0.05(-0.59%)
Jul 11, 2016 8.685 8.793 8.685 8.768 120,290 +0.06(+0.71%)
Jul 08, 2016 8.721 8.634 8.649 8.706 115,477 +0.07(+0.83%)
Jul 07, 2016 8.598 8.659 8.546 8.634 77,985 +0.04(+0.42%)
Jul 06, 2016 8.695 8.695 8.541 8.598 143,387 -0.04(-0.48%)
Jul 05, 2016 8.670 8.717 8.587 8.639 91,049 -0.04(-0.42%)
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.