JRI - Nuveen Real Asset Income and Growth Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 18, 202018.9218.9818.8518.9618.9686,761
Feb 14, 202018.8618.9218.8618.9118.9190,800
Feb 13, 202018.9818.9918.8418.8618.8666,500
Feb 13, 20200.117 Dividend
Feb 12, 202019.1119.1519.0419.0518.9393,800
Feb 11, 202019.0219.1118.9219.1118.9954,500
Feb 10, 202019.0519.1018.9018.9218.80128,900
Feb 07, 202018.8819.0418.8419.0418.9278,400
Feb 06, 202018.8618.8818.7418.8518.7369,500
Feb 05, 202018.6718.8718.6718.8318.7177,700
Feb 04, 202018.8118.9218.6118.6718.56162,400
Feb 03, 202018.9018.9018.7518.7718.6581,900
Jan 31, 202018.8418.9118.7118.8618.7475,600
Jan 30, 202018.8418.9018.7818.8818.7657,300
Jan 29, 202018.7818.9218.7818.8118.6943,300
Jan 28, 202018.7818.8318.7618.8018.6854,400
Jan 27, 202018.8218.8318.7618.7918.6776,700
Jan 24, 202018.8418.9918.8418.9518.83104,600
Jan 23, 202018.7718.8218.7618.8218.7058,700
Jan 22, 202018.6418.7718.6418.7718.6570,600
Jan 21, 202018.7218.7318.6418.6918.5890,200
Jan 17, 202018.5818.7218.5618.7018.5977,600
Jan 16, 202018.6018.6918.5418.6118.5050,000
Jan 15, 202018.5018.6218.4618.5018.3984,700
Jan 14, 202018.6318.6418.3418.4318.32145,700
Jan 14, 20200.117 Dividend
Jan 13, 202018.6618.7218.6018.6818.45114,100
Jan 10, 202018.4718.7818.4718.7718.5483,700
Jan 09, 202018.4018.4718.3918.4318.2061,700
Jan 08, 202018.3518.4518.3418.3918.1698,300
Jan 07, 202018.4118.5118.1818.3118.08106,700
Jan 06, 202018.2818.4518.2518.4318.2097,700
Jan 03, 202018.4018.4218.2418.2818.05119,600
Jan 02, 202018.4918.6118.3518.4318.20116,100
Dec 31, 201918.2918.4618.2918.3618.1391,100
Dec 30, 201918.4018.4718.1818.2117.9892,600
Dec 27, 201918.3218.4218.1918.4218.1988,300
Dec 26, 201918.3418.3918.2218.2618.0371,000
Dec 24, 201918.3118.3718.3118.3418.1132,400
Dec 23, 201918.1518.3218.1518.3218.0994,300
Dec 20, 201918.1518.2718.0818.1217.9077,200
Dec 19, 201918.1118.1918.1018.1417.9276,300
Dec 18, 201918.0118.1618.0118.1517.9394,200
Dec 17, 201918.0018.1217.9918.1017.8885,900
Dec 16, 201917.9418.0017.9317.9817.7670,200
Dec 13, 201917.9118.0617.8417.9817.7673,600
Dec 12, 201917.9718.0717.8417.9517.7367,100
Dec 12, 20190.117 Dividend
Dec 11, 201918.2218.2218.0218.0917.75112,000
Dec 10, 201918.1418.2118.1018.1617.8273,300
Dec 09, 201918.1418.1917.9418.1117.7795,900
Dec 06, 201918.1318.2018.0418.1017.7675,600
Dec 05, 201918.1318.1318.0218.0817.7459,700
Dec 04, 201918.1018.1118.0618.0917.7576,500
Dec 03, 201917.9218.1817.9018.1017.76132,000
Dec 02, 201917.9818.0017.9217.9717.63141,500
Nov 29, 201917.9817.9817.9217.9317.5933,700
Nov 27, 201918.0118.0517.9017.9817.6480,000
Nov 26, 201917.8118.0317.7918.0317.6974,900
Nov 25, 201917.7217.8617.6917.7917.4690,200
Nov 22, 201917.7217.7517.6917.7317.4073,600
Nov 21, 201917.9017.9117.6817.7317.4074,300
Nov 20, 201917.8517.9117.8417.8717.5381,200
Nov 19, 201917.9217.9417.8317.8817.5449,500
Nov 18, 201917.7617.9017.7617.9017.56113,700
Nov 15, 201917.8217.8917.7517.7817.4588,800
Nov 14, 201917.8017.8917.7317.8217.4975,300
Nov 14, 20190.117 Dividend
Nov 13, 201917.8317.9717.8217.9717.5284,500
Nov 12, 201917.9817.9917.8317.8517.40120,800
Nov 11, 201918.0018.0617.9617.9817.53101,400
Nov 08, 201917.9718.0417.9318.0317.5888,400
Nov 07, 201918.0018.0417.8817.9517.5093,800
Nov 06, 201917.9218.0417.8818.0417.5991,900
Nov 05, 201918.0018.0017.9017.9217.47117,600
Nov 04, 201918.1218.1217.9818.0517.60111,000
Nov 01, 201918.0018.0417.9017.9917.5495,700
Oct 31, 201917.7918.0017.7917.9817.53117,600
Oct 30, 201917.7517.8417.5817.8117.3667,700
Oct 29, 201917.7117.7417.6117.7217.27113,000
Oct 28, 201917.6017.6917.5817.6517.2180,700
Oct 25, 201917.6517.7417.5017.6017.16128,900
Oct 24, 201917.7717.7717.6417.6917.25124,100
Oct 23, 201918.0018.0017.6417.7217.27165,700
Oct 22, 201917.9017.9917.8217.9617.51128,400
Oct 21, 201917.7217.8517.7117.8117.36115,900
Oct 18, 201917.6717.7017.6117.7017.2569,800
Oct 17, 201917.5617.6717.5117.6617.22110,400
Oct 16, 201917.5617.6117.5317.5717.1381,400
Oct 15, 201917.4617.6317.4617.5517.1176,300
Oct 14, 201917.4717.4817.3017.4517.0175,600
Oct 11, 201917.2817.4917.2317.4316.9979,100
Oct 11, 20190.106 Dividend
Oct 10, 201917.4117.6317.1717.3016.76124,000
Oct 09, 201917.4717.7217.2917.4016.86224,700
Oct 08, 201917.5317.5517.3517.4216.8886,100
Oct 07, 201917.5017.5817.4917.5016.9657,100
Oct 04, 201917.4417.5217.4317.4916.9559,500
Oct 03, 201917.4417.4917.3117.4916.9552,100
Oct 02, 201917.4217.4417.2217.4416.9097,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...