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 (%)
May 31, 2013 6.717 6.762 6.656 6.676 100,977 -0.08(-1.21%)
May 30, 2013 6.850 6.868 6.702 6.758 249,288 -0.10(-1.40%)
May 29, 2013 6.970 6.970 6.816 6.854 67,597 -0.11(-1.52%)
May 28, 2013 6.922 6.977 6.919 6.960 117,707 +0.03(+0.49%)
May 24, 2013 6.991 6.991 6.837 6.926 159,789 -0.04(-0.64%)
May 23, 2013 6.946 6.994 6.902 6.970 121,778 -0.01(-0.20%)
May 22, 2013 7.045 7.083 6.973 6.984 153,724 -0.09(-1.26%)
May 21, 2013 7.090 7.093 7.062 7.073 66,245 +0.00(+0.00%)
May 20, 2013 7.083 7.086 7.033 7.073 71,668 +0.02(+0.24%)
May 17, 2013 7.086 7.086 7.018 7.055 61,700 +0.01(+0.10%)
May 16, 2013 7.055 7.069 6.956 7.049 196,473 -0.01(-0.10%)
May 15, 2013 7.096 7.110 7.021 7.055 105,429 -0.02(-0.34%)
May 13, 2013 7.120 7.141 7.062 7.079 88,433 -0.02(-0.29%)
May 10, 2013 7.096 7.117 7.076 7.100 99,213 +0.04(+0.53%)
May 09, 2013 7.073 7.103 7.049 7.062 82,653 -0.01(-0.14%)
May 08, 2013 7.100 7.100 7.057 7.073 133,143 +0.02(+0.29%)
May 07, 2013 7.045 7.103 7.035 7.052 185,425 +0.01(+0.15%)
May 06, 2013 7.073 7.083 7.025 7.042 146,065 +0.00(+0.05%)
May 03, 2013 7.011 7.059 7.018 7.038 146,580 +0.02(+0.29%)
May 02, 2013 7.083 7.090 6.994 7.018 242,014 -0.01(-0.10%)
May 01, 2013 7.042 7.045 6.991 7.025 207,771 +0.03(+0.49%)
Apr 30, 2013 6.987 6.991 6.936 6.991 146,355 +0.04(+0.64%)
Apr 29, 2013 6.956 6.970 6.895 6.946 135,631 +0.01(+0.20%)
Apr 26, 2013 6.857 6.939 6.878 6.932 150,701 +0.05(+0.79%)
Apr 25, 2013 6.953 6.953 6.854 6.878 132,853 -0.03(-0.45%)
Apr 24, 2013 6.909 6.926 6.855 6.909 128,630 +0.03(+0.50%)
Apr 23, 2013 6.936 6.997 6.820 6.874 278,082 -0.08(-1.13%)
Apr 22, 2013 7.001 7.001 6.844 6.953 178,231 -0.00(-0.05%)
Apr 19, 2013 6.922 6.970 6.885 6.956 104,776 +0.07(+1.04%)
Apr 18, 2013 6.885 6.905 6.830 6.885 146,665 +0.03(+0.40%)
Apr 17, 2013 6.885 6.898 6.806 6.857 116,112 +0.01(+0.15%)
Apr 16, 2013 6.905 6.912 6.816 6.847 145,690 +0.06(+0.86%)
Apr 15, 2013 6.977 6.984 6.765 6.789 166,626 -0.14(-2.02%)
Apr 12, 2013 6.984 6.991 6.919 6.929 106,202 -0.00(-0.05%)
Apr 11, 2013 6.963 6.984 6.905 6.932 127,304 -0.09(-1.31%)
Apr 10, 2013 7.049 7.066 7.021 7.025 105,581 +0.02(+0.24%)
Apr 09, 2013 6.943 7.011 6.943 7.008 239,682 +0.05(+0.74%)
Apr 08, 2013 6.960 7.127 6.953 6.956 206,196 +0.02(+0.22%)
Apr 05, 2013 6.902 6.943 6.864 6.941 110,495 -0.03(-0.36%)
Apr 04, 2013 6.909 6.970 6.903 6.967 91,509 +0.10(+1.44%)
Apr 03, 2013 6.919 6.919 6.840 6.868 150,189 -0.03(-0.45%)
Apr 02, 2013 6.868 6.915 6.847 6.898 146,738 +0.05(+0.80%)
Apr 01, 2013 6.871 6.871 6.844 6.844 64,442 -0.03(-0.40%)
Mar 28, 2013 6.840 6.871 6.830 6.871 139,614 +0.03(+0.45%)
Mar 27, 2013 6.837 6.840 6.823 6.840 73,972 +0.00(+0.05%)
Mar 26, 2013 6.833 6.837 6.813 6.837 97,732 +0.02(+0.35%)
Mar 25, 2013 6.833 6.833 6.813 6.813 62,753 -0.02(-0.30%)
Mar 22, 2013 6.779 6.837 6.779 6.833 120,780 +0.02(+0.30%)
Mar 21, 2013 6.837 6.837 6.796 6.813 123,151 -0.02(-0.25%)
Mar 20, 2013 6.833 6.837 6.782 6.830 100,875 +0.02(+0.25%)
Mar 19, 2013 6.833 6.833 6.748 6.813 120,804 +0.02(+0.25%)
Mar 18, 2013 6.799 6.814 6.765 6.796 94,354 -0.01(-0.15%)
Mar 15, 2013 6.813 6.813 6.789 6.806 99,622 +0.02(+0.30%)
Mar 14, 2013 6.803 6.816 6.782 6.786 97,085 -0.02(-0.25%)
Mar 13, 2013 6.803 6.816 6.768 6.803 142,494 +0.00(+0.05%)
Mar 12, 2013 6.833 6.833 6.748 6.799 111,119 -0.03(-0.50%)
Mar 11, 2013 6.830 6.833 6.820 6.833 115,793 +0.00(+0.00%)
Mar 08, 2013 6.833 6.833 6.806 6.833 159,385 +0.03(+0.45%)
Mar 07, 2013 6.833 6.833 6.721 6.803 178,450 -0.00(-0.05%)
Mar 06, 2013 6.792 6.819 6.748 6.806 177,025 +0.05(+0.76%)
Mar 05, 2013 6.792 6.796 6.755 6.755 154,064 +0.01(+0.15%)
Mar 04, 2013 6.697 6.765 6.667 6.745 205,175 +0.04(+0.56%)
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.