Nuveen Real Asset Income and Growth Fund (JRI)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

13.37

+0.16

(+1.21%)

At close: 04:00PM EST

Advertisement

Time Period:

Nov 25, 2023 - Nov 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 25, 2024	13.30	13.47	13.27	13.37	13.37	173,093
Nov 22, 2024	13.23	13.36	13.18	13.21	13.21	147,900
Nov 21, 2024	13.24	13.28	13.18	13.23	13.23	128,500
Nov 20, 2024	13.29	13.29	13.17	13.23	13.23	57,600
Nov 19, 2024	13.20	13.28	13.18	13.26	13.26	109,400
Nov 18, 2024	13.06	13.26	13.05	13.23	13.23	97,000
Nov 15, 2024	13.07	13.24	12.94	13.10	13.10	103,300
Nov 15, 2024	0.134 Dividend
Nov 14, 2024	13.29	13.29	13.15	13.21	13.08	65,500
Nov 13, 2024	13.25	13.35	13.17	13.24	13.11	84,900
Nov 12, 2024	13.50	13.52	13.22	13.22	13.09	135,300
Nov 11, 2024	13.53	13.56	13.49	13.52	13.38	121,900
Nov 08, 2024	13.45	13.55	13.39	13.53	13.39	197,900
Nov 07, 2024	13.20	13.42	13.19	13.37	13.23	76,800
Nov 06, 2024	13.46	13.46	13.12	13.25	13.12	145,100
Nov 05, 2024	13.14	13.34	13.05	13.27	13.14	138,900
Nov 04, 2024	13.09	13.21	13.06	13.10	12.97	96,000
Nov 01, 2024	13.16	13.25	12.96	13.05	12.92	121,100
Oct 31, 2024	13.05	13.15	13.01	13.08	12.95	150,000
Oct 30, 2024	12.98	13.09	12.98	13.05	12.92	84,700
Oct 29, 2024	13.04	13.06	12.91	12.98	12.85	103,700
Oct 28, 2024	13.13	13.15	13.04	13.07	12.94	180,900
Oct 25, 2024	13.04	13.24	13.04	13.09	12.96	121,800
Oct 24, 2024	13.06	13.07	12.95	12.97	12.84	103,400
Oct 23, 2024	13.10	13.19	13.01	13.05	12.92	85,200
Oct 22, 2024	13.15	13.15	13.06	13.07	12.94	94,500
Oct 21, 2024	13.22	13.24	13.13	13.15	13.02	129,800
Oct 18, 2024	13.15	13.23	13.11	13.22	13.09	85,700
Oct 17, 2024	13.24	13.24	13.12	13.15	13.02	101,900
Oct 16, 2024	13.03	13.21	13.03	13.17	13.04	159,500
Oct 15, 2024	13.14	13.18	13.01	13.03	12.90	199,800
Oct 15, 2024	0.134 Dividend
Oct 14, 2024	13.26	13.26	13.20	13.22	12.95	133,900
Oct 11, 2024	13.25	13.27	13.16	13.25	12.98	170,100
Oct 10, 2024	13.20	13.26	13.18	13.22	12.95	101,800
Oct 09, 2024	13.16	13.28	13.16	13.22	12.95	136,600
Oct 08, 2024	13.16	13.25	13.11	13.16	12.89	144,000
Oct 07, 2024	13.28	13.28	13.16	13.18	12.91	215,800
Oct 04, 2024	13.30	13.32	13.26	13.28	13.01	147,800
Oct 03, 2024	13.38	13.49	13.25	13.30	13.03	133,500
Oct 02, 2024	13.59	13.59	13.38	13.38	13.11	149,000
Oct 01, 2024	13.70	13.72	13.51	13.53	13.26	203,200
Sep 30, 2024	13.58	13.70	13.54	13.67	13.39	169,700
Sep 27, 2024	13.46	13.58	13.45	13.58	13.31	92,900
Sep 26, 2024	13.48	13.48	13.38	13.46	13.19	128,700
Sep 25, 2024	13.45	13.49	13.36	13.39	13.12	138,800
Sep 24, 2024	13.33	13.42	13.30	13.42	13.15	138,700
Sep 23, 2024	13.36	13.40	13.25	13.30	13.03	190,600
Sep 20, 2024	13.43	13.43	13.30	13.32	13.05	153,700
Sep 19, 2024	13.53	13.53	13.35	13.40	13.13	222,000
Sep 18, 2024	13.37	13.53	13.35	13.44	13.17	162,100
Sep 17, 2024	13.32	13.42	13.32	13.38	13.11	162,100
Sep 16, 2024	13.22	13.32	13.20	13.30	13.03	124,500
Sep 13, 2024	13.18	13.22	13.15	13.19	12.92	93,400
Sep 13, 2024	0.134 Dividend
Sep 12, 2024	13.18	13.22	13.16	13.21	12.81	159,800
Sep 11, 2024	13.17	13.18	13.07	13.18	12.78	97,600
Sep 10, 2024	13.19	13.19	13.10	13.14	12.74	121,000
Sep 09, 2024	13.16	13.16	13.08	13.13	12.73	154,400
Sep 06, 2024	13.16	13.16	13.07	13.12	12.72	124,800
Sep 05, 2024	13.15	13.15	13.05	13.09	12.70	97,300
Sep 04, 2024	13.07	13.17	13.01	13.07	12.68	216,300
Sep 03, 2024	13.05	13.05	12.97	13.03	12.64	181,900
Aug 30, 2024	12.86	13.00	12.80	13.00	12.61	152,000
Aug 29, 2024	12.77	12.83	12.74	12.79	12.40	123,700
Aug 28, 2024	12.84	12.90	12.75	12.77	12.39	202,900
Aug 27, 2024	12.97	12.98	12.88	12.89	12.50	128,300
Aug 26, 2024	12.94	13.00	12.93	12.97	12.58	185,800
Aug 23, 2024	12.81	12.92	12.74	12.91	12.52	302,600
Aug 22, 2024	12.75	12.80	12.72	12.74	12.36	110,200
Aug 21, 2024	12.80	12.80	12.75	12.76	12.38	81,700
Aug 20, 2024	12.81	12.81	12.73	12.76	12.38	94,700
Aug 19, 2024	12.65	12.86	12.64	12.79	12.40	99,400
Aug 16, 2024	12.69	12.72	12.63	12.68	12.30	86,500
Aug 15, 2024	12.70	12.76	12.61	12.67	12.29	85,300
Aug 15, 2024	0.134 Dividend
Aug 14, 2024	12.68	12.72	12.60	12.70	12.19	117,600
Aug 13, 2024	12.63	12.68	12.54	12.66	12.15	95,300
Aug 12, 2024	12.52	12.59	12.44	12.54	12.03	157,600
Aug 09, 2024	12.57	12.64	12.53	12.62	12.11	108,100
Aug 08, 2024	12.55	12.55	12.42	12.52	12.01	132,200
Aug 07, 2024	12.49	12.64	12.44	12.47	11.97	84,900
Aug 06, 2024	12.34	12.41	12.25	12.39	11.89	136,300
Aug 05, 2024	12.34	12.43	12.24	12.24	11.75	148,400
Aug 02, 2024	12.64	12.66	12.37	12.54	12.03	210,700
Aug 01, 2024	12.66	12.71	12.60	12.63	12.12	190,100
Jul 31, 2024	12.65	12.69	12.55	12.59	12.08	137,100
Jul 30, 2024	12.53	12.55	12.48	12.54	12.03	78,600
Jul 29, 2024	12.45	12.55	12.45	12.48	11.98	200,900
Jul 26, 2024	12.54	12.54	12.39	12.41	11.91	139,500
Jul 25, 2024	12.48	12.55	12.46	12.54	12.03	95,200
Jul 24, 2024	12.57	12.58	12.42	12.46	11.96	63,900
Jul 23, 2024	12.59	12.62	12.55	12.57	12.06	96,300
Jul 22, 2024	12.41	12.57	12.39	12.53	12.02	155,000
Jul 19, 2024	12.32	12.49	12.24	12.42	11.92	943,600
Jul 18, 2024	12.53	12.67	12.25	12.28	11.78	227,800
Jul 17, 2024	12.58	12.69	12.49	12.63	12.12	208,900
Jul 16, 2024	12.55	12.66	12.50	12.60	12.09	193,300
Jul 15, 2024	12.45	12.60	12.40	12.57	12.06	318,600
Jul 15, 2024	0.134 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,987.37+18.03(+0.30%)

Dow 3044,736.57+440.06(+0.99%)

Nasdaq19,054.84+51.19(+0.27%)

Russell 20002,442.03+35.36(+1.47%)

Crude Oil69.08-2.16(-3.03%)

Gold2,626.40-85.80(-3.16%)

Nuveen Real Asset Income and Growth Fund (JRI)

S&P 500
5,987.37
+18.03(+0.30%)

Dow 30
44,736.57
+440.06(+0.99%)

Nasdaq
19,054.84
+51.19(+0.27%)

Russell 2000
2,442.03
+35.36(+1.47%)

Crude Oil
69.08
-2.16(-3.03%)

Gold
2,626.40
-85.80(-3.16%)