NYSE - Delayed Quote USD

Nuveen Real Asset Income and Growth Fund (JRI)

10.95 +0.04 (+0.37%)
At close: 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 10.96 11.02 10.93 10.95 10.95 75,447
Apr 18, 2024 10.96 11.00 10.89 10.91 10.91 85,800
Apr 17, 2024 10.88 10.98 10.88 10.98 10.98 60,600
Apr 16, 2024 10.94 10.94 10.84 10.86 10.86 101,900
Apr 15, 2024 11.14 11.19 10.91 10.97 10.97 122,400
Apr 12, 2024 0.10 Dividend
Apr 12, 2024 11.23 11.25 11.11 11.11 11.11 96,000
Apr 11, 2024 11.43 11.43 11.29 11.36 11.26 100,800
Apr 10, 2024 11.53 11.53 11.40 11.43 11.33 69,200
Apr 9, 2024 11.63 11.65 11.60 11.62 11.52 42,700
Apr 8, 2024 11.56 11.65 11.56 11.64 11.54 61,200
Apr 5, 2024 11.59 11.61 11.53 11.53 11.43 46,700
Apr 4, 2024 11.61 11.65 11.58 11.58 11.48 85,100
Apr 3, 2024 11.57 11.61 11.51 11.59 11.49 83,000
Apr 2, 2024 11.74 11.80 11.55 11.59 11.49 126,400
Apr 1, 2024 11.92 11.92 11.78 11.78 11.68 116,700
Mar 28, 2024 11.96 11.96 11.85 11.86 11.76 88,900
Mar 27, 2024 11.81 11.95 11.73 11.95 11.84 124,100
Mar 26, 2024 11.71 11.78 11.65 11.76 11.66 108,300
Mar 25, 2024 11.72 11.72 11.60 11.66 11.56 78,100
Mar 22, 2024 11.57 11.70 11.54 11.69 11.59 207,000
Mar 21, 2024 11.50 11.58 11.50 11.56 11.46 52,800
Mar 20, 2024 11.38 11.50 11.36 11.49 11.39 48,800
Mar 19, 2024 11.37 11.42 11.36 11.41 11.31 49,300
Mar 18, 2024 11.38 11.40 11.36 11.39 11.29 45,200
Mar 15, 2024 11.35 11.42 11.34 11.35 11.25 32,800
Mar 14, 2024 0.10 Dividend
Mar 14, 2024 11.50 11.59 11.34 11.35 11.25 103,900
Mar 13, 2024 11.65 11.67 11.62 11.62 11.42 58,200
Mar 12, 2024 11.60 11.66 11.57 11.65 11.45 70,200
Mar 11, 2024 11.53 11.62 11.53 11.60 11.40 64,400
Mar 8, 2024 11.51 11.64 11.51 11.59 11.39 95,800
Mar 7, 2024 11.48 11.57 11.48 11.51 11.31 61,800
Mar 6, 2024 11.41 11.50 11.41 11.46 11.26 104,200
Mar 5, 2024 11.44 11.53 11.40 11.45 11.25 80,400
Mar 4, 2024 11.47 11.51 11.46 11.50 11.30 59,500
Mar 1, 2024 11.49 11.52 11.40 11.49 11.29 74,200
Feb 29, 2024 11.48 11.49 11.43 11.44 11.24 60,100
Feb 28, 2024 11.44 11.46 11.40 11.43 11.23 56,800
Feb 27, 2024 11.44 11.49 11.41 11.41 11.21 63,700
Feb 26, 2024 11.52 11.53 11.43 11.44 11.24 63,600
Feb 23, 2024 11.59 11.59 11.50 11.53 11.33 61,000
Feb 22, 2024 11.45 11.49 11.41 11.49 11.29 58,200
Feb 21, 2024 11.41 11.49 11.41 11.42 11.22 38,300
Feb 20, 2024 11.41 11.47 11.40 11.41 11.21 67,300
Feb 16, 2024 11.40 11.43 11.36 11.42 11.22 67,400
Feb 15, 2024 11.38 11.48 11.38 11.46 11.26 44,900
Feb 14, 2024 0.10 Dividend
Feb 14, 2024 11.34 11.40 11.32 11.38 11.18 71,700
Feb 13, 2024 11.49 11.49 11.39 11.41 11.11 73,800
Feb 12, 2024 11.43 11.59 11.43 11.57 11.27 31,800
Feb 9, 2024 11.50 11.52 11.42 11.45 11.15 51,200
Feb 8, 2024 11.51 11.54 11.50 11.50 11.20 40,600
Feb 7, 2024 11.56 11.58 11.52 11.54 11.24 70,200
Feb 6, 2024 11.60 11.67 11.55 11.55 11.25 64,900
Feb 5, 2024 11.70 11.72 11.58 11.60 11.30 59,900
Feb 2, 2024 11.91 11.91 11.73 11.76 11.45 61,800
Feb 1, 2024 11.79 11.91 11.77 11.91 11.60 75,100
Jan 31, 2024 11.92 11.92 11.70 11.71 11.41 64,700
Jan 30, 2024 11.91 11.91 11.83 11.87 11.56 62,400
Jan 29, 2024 11.80 11.90 11.77 11.89 11.58 73,600
Jan 26, 2024 11.70 11.84 11.68 11.84 11.53 56,100
Jan 25, 2024 11.76 11.80 11.68 11.68 11.38 23,300
Jan 24, 2024 11.84 11.85 11.69 11.70 11.40 52,200
Jan 23, 2024 11.77 11.80 11.77 11.77 11.46 51,900
Jan 22, 2024 11.68 11.78 11.68 11.77 11.46 39,200
Jan 19, 2024 11.52 11.65 11.45 11.62 11.32 96,600
Jan 18, 2024 11.51 11.58 11.44 11.49 11.19 67,800
Jan 17, 2024 11.55 11.63 11.42 11.52 11.22 80,500
Jan 16, 2024 11.77 11.82 11.60 11.61 11.31 112,900
Jan 12, 2024 11.64 11.81 11.64 11.78 11.47 95,300
Jan 11, 2024 0.10 Dividend
Jan 11, 2024 11.80 11.83 11.62 11.67 11.37 69,300
Jan 10, 2024 11.90 11.99 11.88 11.88 11.47 58,600
Jan 9, 2024 12.03 12.09 11.84 11.93 11.52 139,700
Jan 8, 2024 11.91 12.12 11.83 12.12 11.71 120,100
Jan 5, 2024 11.95 12.01 11.88 11.88 11.47 51,200
Jan 4, 2024 11.79 11.98 11.78 11.95 11.54 78,300
Jan 3, 2024 11.90 11.90 11.69 11.87 11.46 72,200
Jan 2, 2024 11.72 11.85 11.70 11.85 11.45 94,600
Dec 29, 2023 11.84 11.92 11.67 11.72 11.32 70,700
Dec 28, 2023 11.80 11.86 11.77 11.80 11.40 47,600
Dec 27, 2023 11.85 11.95 11.78 11.85 11.45 105,100
Dec 26, 2023 11.75 11.84 11.67 11.80 11.40 110,700
Dec 22, 2023 11.52 11.83 11.50 11.76 11.36 94,600
Dec 21, 2023 11.48 11.58 11.46 11.48 11.09 66,500
Dec 20, 2023 11.49 11.62 11.45 11.45 11.06 77,200
Dec 19, 2023 11.56 11.63 11.55 11.56 11.17 129,400
Dec 18, 2023 11.71 11.71 11.57 11.61 11.21 63,400
Dec 15, 2023 11.77 11.82 11.60 11.60 11.20 114,400
Dec 14, 2023 0.10 Dividend
Dec 14, 2023 11.49 11.90 11.49 11.83 11.43 109,900
Dec 13, 2023 11.31 11.57 11.30 11.52 11.03 88,300
Dec 12, 2023 11.29 11.35 11.28 11.31 10.83 75,800
Dec 11, 2023 11.27 11.40 11.25 11.31 10.83 51,400
Dec 8, 2023 11.31 11.34 11.27 11.27 10.79 62,600
Dec 7, 2023 11.37 11.40 11.36 11.39 10.91 67,000
Dec 6, 2023 11.23 11.41 11.23 11.36 10.88 81,900
Dec 5, 2023 11.29 11.29 11.23 11.23 10.75 37,900
Dec 4, 2023 11.28 11.38 11.28 11.32 10.84 67,000
Dec 1, 2023 11.12 11.40 11.10 11.28 10.80 103,000
Nov 30, 2023 11.02 11.13 10.98 11.07 10.60 50,200
Nov 29, 2023 11.00 11.15 11.00 11.03 10.56 143,400
Nov 28, 2023 10.84 10.98 10.83 10.93 10.47 39,500
Nov 27, 2023 10.79 10.84 10.76 10.84 10.38 60,400
Nov 24, 2023 10.69 10.84 10.69 10.78 10.32 14,900
Nov 22, 2023 10.83 10.84 10.74 10.74 10.28 126,800
Nov 21, 2023 10.81 10.90 10.80 10.80 10.34 41,900
Nov 20, 2023 10.77 10.92 10.77 10.89 10.43 49,400
Nov 17, 2023 10.80 10.82 10.75 10.78 10.32 44,900
Nov 16, 2023 10.87 10.87 10.78 10.80 10.34 40,000
Nov 15, 2023 10.97 11.13 10.91 10.91 10.45 61,800
Nov 14, 2023 0.09 Dividend
Nov 14, 2023 10.56 10.96 10.56 10.95 10.48 154,500
Nov 13, 2023 10.48 10.55 10.45 10.54 10.01 40,800
Nov 10, 2023 10.39 10.50 10.39 10.49 9.96 24,000
Nov 9, 2023 10.55 10.55 10.35 10.35 9.83 46,400
Nov 8, 2023 10.47 10.56 10.47 10.55 10.02 283,600
Nov 7, 2023 10.56 10.59 10.45 10.47 9.94 57,700
Nov 6, 2023 10.78 10.79 10.56 10.57 10.04 53,800
Nov 3, 2023 10.76 10.95 10.72 10.74 10.20 79,300
Nov 2, 2023 10.23 10.67 10.23 10.64 10.10 131,100
Nov 1, 2023 10.13 10.18 10.02 10.17 9.66 62,500
Oct 31, 2023 9.85 9.99 9.85 9.99 9.49 58,100
Oct 30, 2023 9.76 9.96 9.76 9.79 9.30 57,600
Oct 27, 2023 9.78 9.86 9.70 9.71 9.22 83,600
Oct 26, 2023 9.78 9.83 9.74 9.81 9.32 132,900
Oct 25, 2023 9.91 9.96 9.77 9.77 9.28 88,600
Oct 24, 2023 9.92 10.00 9.90 9.98 9.48 95,700
Oct 23, 2023 9.93 10.02 9.88 9.91 9.41 68,500
Oct 20, 2023 9.99 10.03 9.97 9.98 9.48 37,600
Oct 19, 2023 10.15 10.22 9.99 10.00 9.50 79,600
Oct 18, 2023 10.28 10.28 10.16 10.17 9.66 39,200
Oct 17, 2023 10.28 10.35 10.23 10.27 9.75 45,700
Oct 16, 2023 10.24 10.60 10.17 10.31 9.79 145,200
Oct 13, 2023 10.28 10.36 10.18 10.19 9.68 71,800
Oct 12, 2023 0.09 Dividend
Oct 12, 2023 10.35 10.35 10.22 10.23 9.71 90,500
Oct 11, 2023 10.44 10.49 10.34 10.40 9.79 48,600
Oct 10, 2023 10.31 10.44 10.30 10.40 9.79 40,500
Oct 9, 2023 10.18 10.34 10.16 10.33 9.73 51,400
Oct 6, 2023 10.04 10.22 10.04 10.18 9.59 77,600
Oct 5, 2023 10.13 10.15 10.09 10.11 9.52 66,000
Oct 4, 2023 10.18 10.20 10.12 10.15 9.56 35,800
Oct 3, 2023 10.39 10.46 10.13 10.15 9.56 87,900
Oct 2, 2023 10.64 10.64 10.40 10.45 9.84 63,700
Sep 29, 2023 10.61 10.76 10.60 10.62 10.00 65,300
Sep 28, 2023 10.39 10.57 10.39 10.56 9.94 209,700
Sep 27, 2023 10.48 10.54 10.34 10.39 9.78 209,900
Sep 26, 2023 10.64 10.65 10.44 10.46 9.85 94,000
Sep 25, 2023 10.71 10.73 10.67 10.68 10.06 65,500
Sep 22, 2023 10.67 10.81 10.59 10.77 10.14 57,600
Sep 21, 2023 10.88 10.88 10.70 10.70 10.08 46,600
Sep 20, 2023 10.89 11.01 10.89 10.95 10.31 111,800
Sep 19, 2023 10.87 10.92 10.85 10.86 10.23 22,700
Sep 18, 2023 10.84 10.91 10.84 10.90 10.26 47,700
Sep 15, 2023 10.91 10.95 10.83 10.84 10.21 100,600
Sep 14, 2023 0.09 Dividend
Sep 14, 2023 10.94 10.98 10.90 10.95 10.31 37,100
Sep 13, 2023 11.05 11.05 10.95 10.97 10.25 51,600
Sep 12, 2023 10.99 11.03 10.99 11.03 10.30 47,400
Sep 11, 2023 11.00 11.07 11.00 11.03 10.30 59,800
Sep 8, 2023 10.98 11.05 10.98 11.00 10.28 29,100
Sep 7, 2023 10.90 11.07 10.90 10.98 10.26 53,400
Sep 6, 2023 11.04 11.10 10.93 10.93 10.21 46,800
Sep 5, 2023 11.20 11.20 11.04 11.04 10.31 62,100
Sep 1, 2023 11.27 11.33 11.18 11.19 10.45 61,100
Aug 31, 2023 11.35 11.35 11.17 11.17 10.43 105,500
Aug 30, 2023 11.26 11.35 11.23 11.26 10.52 63,100
Aug 29, 2023 11.16 11.30 11.16 11.22 10.48 37,300
Aug 28, 2023 11.11 11.24 11.11 11.21 10.47 84,100
Aug 25, 2023 11.05 11.14 11.03 11.10 10.37 73,000
Aug 24, 2023 11.14 11.24 11.06 11.06 10.33 59,400
Aug 23, 2023 11.13 11.15 11.11 11.12 10.39 55,800
Aug 22, 2023 11.01 11.14 11.01 11.13 10.40 63,000
Aug 21, 2023 11.08 11.09 11.00 11.02 10.29 81,000
Aug 18, 2023 11.11 11.16 11.09 11.11 10.38 41,500
Aug 17, 2023 11.22 11.22 11.13 11.13 10.40 105,600
Aug 16, 2023 11.16 11.22 11.16 11.17 10.43 73,100
Aug 15, 2023 11.21 11.22 11.17 11.19 10.45 44,300
Aug 14, 2023 0.09 Dividend
Aug 14, 2023 11.33 11.33 11.23 11.28 10.54 94,700
Aug 11, 2023 11.39 11.43 11.32 11.40 10.57 43,000
Aug 10, 2023 11.44 11.52 11.38 11.39 10.56 56,400
Aug 9, 2023 11.38 11.45 11.37 11.40 10.57 59,000
Aug 8, 2023 11.37 11.42 11.35 11.40 10.57 22,200
Aug 7, 2023 11.30 11.49 11.30 11.46 10.62 83,800
Aug 4, 2023 11.28 11.38 11.27 11.29 10.47 64,900
Aug 3, 2023 11.40 11.41 11.27 11.29 10.47 102,700
Aug 2, 2023 11.54 11.54 11.41 11.44 10.61 148,500
Aug 1, 2023 11.66 11.66 11.50 11.53 10.69 80,700
Jul 31, 2023 11.63 11.68 11.58 11.63 10.78 47,600
Jul 28, 2023 11.65 11.69 11.54 11.57 10.73 120,700
Jul 27, 2023 11.75 11.82 11.61 11.61 10.76 69,100
Jul 26, 2023 11.70 11.78 11.70 11.75 10.89 74,000
Jul 25, 2023 11.73 11.73 11.67 11.68 10.83 46,300
Jul 24, 2023 11.67 11.73 11.63 11.72 10.86 85,900
Jul 21, 2023 11.60 11.64 11.54 11.63 10.78 57,600
Jul 20, 2023 11.61 11.64 11.58 11.59 10.74 58,100
Jul 19, 2023 11.45 11.66 11.45 11.63 10.78 81,500
Jul 18, 2023 11.51 11.51 11.45 11.45 10.61 46,900
Jul 17, 2023 11.56 11.56 11.45 11.51 10.67 95,900
Jul 14, 2023 11.52 11.56 11.52 11.53 10.69 60,800
Jul 13, 2023 0.09 Dividend
Jul 13, 2023 11.43 11.56 11.43 11.51 10.67 51,200
Jul 12, 2023 11.49 11.57 11.44 11.52 10.60 87,100
Jul 11, 2023 11.39 11.46 11.33 11.46 10.54 52,800
Jul 10, 2023 11.36 11.40 11.31 11.33 10.42 63,300
Jul 7, 2023 11.28 11.35 11.28 11.33 10.42 44,500
Jul 6, 2023 11.40 11.40 11.27 11.31 10.41 37,700
Jul 5, 2023 11.54 11.54 11.44 11.45 10.53 54,000
Jul 3, 2023 11.52 11.53 11.45 11.52 10.60 32,900
Jun 30, 2023 11.35 11.44 11.35 11.42 10.51 43,600
Jun 29, 2023 11.31 11.33 11.27 11.29 10.39 42,300
Jun 28, 2023 11.29 11.31 11.24 11.28 10.38 54,300
Jun 27, 2023 11.16 11.27 11.13 11.27 10.37 101,100
Jun 26, 2023 10.97 11.13 10.95 11.11 10.22 59,700
Jun 23, 2023 11.10 11.10 11.00 11.01 10.13 66,000
Jun 22, 2023 11.19 11.19 11.08 11.14 10.25 119,000
Jun 21, 2023 11.17 11.22 11.13 11.18 10.29 70,900
Jun 20, 2023 11.30 11.30 11.22 11.23 10.33 82,400
Jun 16, 2023 11.38 11.38 11.29 11.30 10.40 77,500
Jun 15, 2023 11.23 11.37 11.23 11.33 10.42 60,800
Jun 14, 2023 0.09 Dividend
Jun 14, 2023 11.29 11.36 11.21 11.26 10.36 76,800
Jun 13, 2023 11.35 11.42 11.35 11.37 10.38 67,800
Jun 12, 2023 11.33 11.37 11.30 11.31 10.33 85,500
Jun 9, 2023 11.40 11.42 11.33 11.33 10.34 53,200
Jun 8, 2023 11.32 11.39 11.30 11.37 10.38 79,500
Jun 7, 2023 11.33 11.41 11.32 11.37 10.38 133,100
Jun 6, 2023 11.27 11.37 11.24 11.36 10.37 64,200
Jun 5, 2023 11.37 11.53 11.23 11.25 10.27 59,000
Jun 2, 2023 11.25 11.36 11.24 11.33 10.34 59,600
Jun 1, 2023 11.18 11.20 11.07 11.15 10.18 90,800
May 31, 2023 10.98 11.08 10.98 11.07 10.11 61,900
May 30, 2023 11.10 11.11 11.02 11.06 10.10 54,400
May 26, 2023 10.94 11.05 10.94 11.04 10.08 57,200
May 25, 2023 11.05 11.05 10.93 10.97 10.02 51,800
May 24, 2023 11.20 11.20 11.05 11.05 10.09 31,000
May 23, 2023 11.23 11.32 11.18 11.19 10.22 25,100
May 22, 2023 11.26 11.34 11.26 11.28 10.30 30,400
May 19, 2023 11.23 11.36 11.23 11.27 10.29 62,700
May 18, 2023 11.30 11.30 11.18 11.22 10.24 82,000
May 17, 2023 11.20 11.34 11.19 11.34 10.35 75,800
May 16, 2023 11.45 11.45 11.18 11.18 10.21 55,000
May 15, 2023 11.43 11.43 11.30 11.40 10.41 93,000
May 12, 2023 0.09 Dividend
May 12, 2023 11.34 11.42 11.28 11.32 10.34 50,500
May 11, 2023 11.58 11.58 11.39 11.41 10.34 61,600
May 10, 2023 11.53 11.56 11.47 11.55 10.46 88,100
May 9, 2023 11.50 11.50 11.40 11.46 10.38 34,200
May 8, 2023 11.61 11.61 11.47 11.49 10.41 44,800
May 5, 2023 11.54 11.64 11.53 11.55 10.46 54,300
May 4, 2023 11.48 11.49 11.40 11.43 10.36 61,900
May 3, 2023 11.50 11.60 11.48 11.51 10.43 35,100
May 2, 2023 11.72 11.72 11.47 11.50 10.42 62,600
May 1, 2023 11.81 11.82 11.70 11.72 10.62 51,800
Apr 28, 2023 11.62 11.76 11.62 11.75 10.65 39,200
Apr 27, 2023 11.54 11.63 11.53 11.61 10.52 33,400
Apr 26, 2023 11.51 11.62 11.48 11.48 10.40 104,900
Apr 25, 2023 11.72 11.72 11.52 11.53 10.45 38,200
Apr 24, 2023 11.71 11.79 11.67 11.69 10.59 47,500
Apr 21, 2023 11.76 11.78 11.61 11.68 10.58 180,300
Apr 20, 2023 11.64 11.74 11.64 11.68 10.58 58,400

Related Tickers

JGH Nuveen Global High Income Fund
12.27
+0.33%
 
NMAI Nuveen Multi-Asset Income Fund
11.68
+0.08%
 
LDP Cohen & Steers Limited Duration Preferred and Income Fund, Inc.
19.07
+0.58%
 
JRS Nuveen Real Estate Income Fund
7.15
+0.42%
 
BCV Bancroft Fund Ltd.
14.67
-0.47%
 
JPI Nuveen Preferred and Income Term Fund
18.76
-0.21%
 
BGX Blackstone / GSO Long-Short Credit Income Fund
12.18
-0.57%
 
NRO Neuberger Berman Real Estate Securities Income Fund Inc.
3.0210
+0.70%
 
GCV The Gabelli Convertible and Income Securities Fund Inc.
3.4550
-0.14%
 
MEGI MainStay CBRE Global Infrastructure Megatrends Term Fund
11.65
+1.44%