NYSE - Delayed Quote USD

NXG NextGen Infrastructure Income Fund (NXG)

39.47 +0.23 (+0.59%)
At close: April 26 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 39.40 39.49 39.25 39.47 39.47 9,700
Apr 25, 2024 39.44 39.49 39.00 39.24 39.24 8,700
Apr 24, 2024 39.49 39.81 39.23 39.23 39.23 23,000
Apr 23, 2024 39.31 39.63 39.27 39.41 39.41 9,900
Apr 22, 2024 38.29 39.56 38.29 39.04 39.04 31,200
Apr 19, 2024 37.59 38.52 37.31 38.06 38.06 21,000
Apr 18, 2024 37.51 38.09 37.41 37.50 37.50 14,100
Apr 17, 2024 37.16 37.42 36.88 37.25 37.25 17,600
Apr 16, 2024 38.04 38.10 36.51 36.88 36.88 33,900
Apr 15, 2024 40.05 40.05 38.00 38.01 38.01 48,600
Apr 12, 2024 0.54 Dividend
Apr 12, 2024 40.54 40.55 39.54 40.05 40.05 29,800
Apr 11, 2024 40.90 41.05 40.68 40.90 40.36 67,200
Apr 10, 2024 41.10 41.20 40.70 40.94 40.40 40,200
Apr 9, 2024 41.30 41.38 41.02 41.07 40.53 19,600
Apr 8, 2024 41.30 41.41 41.05 41.29 40.74 27,800
Apr 5, 2024 41.00 41.50 40.95 41.05 40.51 44,700
Apr 4, 2024 40.37 40.87 40.37 40.85 40.31 33,100
Apr 3, 2024 39.47 40.38 39.22 40.38 39.85 22,500
Apr 2, 2024 39.09 39.24 39.07 39.16 38.64 23,100
Apr 1, 2024 39.30 39.42 39.04 39.14 38.62 27,800
Mar 28, 2024 38.77 38.99 38.73 38.87 38.36 31,800
Mar 27, 2024 38.20 38.56 38.20 38.52 38.01 18,400
Mar 26, 2024 38.18 38.60 37.97 38.26 37.75 31,000
Mar 25, 2024 38.06 38.30 37.86 37.95 37.45 34,700
Mar 22, 2024 38.27 38.46 38.00 38.06 37.56 11,300
Mar 21, 2024 38.43 38.73 38.00 38.12 37.62 11,900
Mar 20, 2024 38.42 38.66 37.85 38.01 37.51 29,000
Mar 19, 2024 38.42 38.49 38.32 38.45 37.94 18,200
Mar 18, 2024 37.99 38.89 37.99 38.44 37.93 21,900
Mar 15, 2024 38.13 38.73 37.58 37.98 37.48 27,600
Mar 14, 2024 0.54 Dividend
Mar 14, 2024 38.34 38.84 37.57 38.22 37.72 18,600
Mar 13, 2024 38.96 38.96 38.51 38.83 37.78 44,100
Mar 12, 2024 38.70 38.83 38.17 38.43 37.40 16,700
Mar 11, 2024 38.20 38.55 38.05 38.37 37.34 32,500
Mar 8, 2024 38.00 38.58 38.00 38.00 36.98 32,600
Mar 7, 2024 36.99 37.84 36.93 37.61 36.60 18,800
Mar 6, 2024 36.05 37.09 35.75 37.09 36.09 89,300
Mar 5, 2024 36.45 36.91 36.39 36.51 35.53 32,400
Mar 4, 2024 36.40 36.49 36.25 36.44 35.46 47,300
Mar 1, 2024 35.33 36.31 35.33 36.30 35.32 43,600
Feb 29, 2024 35.20 35.52 34.99 35.40 34.45 21,400
Feb 28, 2024 35.00 35.18 34.87 34.90 33.96 17,800
Feb 27, 2024 34.80 35.11 34.80 35.09 34.15 28,900
Feb 26, 2024 34.63 34.86 34.60 34.60 33.67 9,600
Feb 23, 2024 34.90 34.90 34.62 34.77 33.83 24,200
Feb 22, 2024 34.90 34.92 34.72 34.72 33.79 21,000
Feb 21, 2024 34.85 35.00 34.84 34.97 34.03 8,000
Feb 20, 2024 34.91 34.95 34.75 34.83 33.89 18,100
Feb 16, 2024 35.00 35.00 34.76 34.90 33.96 18,000
Feb 15, 2024 34.64 35.03 34.53 35.00 34.06 14,700
Feb 14, 2024 0.54 Dividend
Feb 14, 2024 34.71 34.71 34.31 34.41 33.48 6,800
Feb 13, 2024 35.02 35.06 34.92 34.94 33.47 22,000
Feb 12, 2024 35.18 35.21 34.93 35.14 33.67 19,100
Feb 9, 2024 34.81 35.02 34.64 34.93 33.46 13,700
Feb 8, 2024 35.10 35.13 34.79 34.85 33.39 13,500
Feb 7, 2024 34.99 35.21 34.79 35.05 33.58 20,300
Feb 6, 2024 35.28 35.28 34.95 35.01 33.54 28,300
Feb 5, 2024 35.05 35.18 35.00 35.04 33.57 21,200
Feb 2, 2024 34.56 34.77 34.47 34.64 33.19 12,600
Feb 1, 2024 34.40 34.73 34.09 34.49 33.04 18,900
Jan 31, 2024 35.09 35.13 34.01 34.05 32.62 20,000
Jan 30, 2024 34.84 35.31 34.78 34.89 33.43 10,200
Jan 29, 2024 35.12 35.12 34.60 34.97 33.50 32,500
Jan 26, 2024 33.75 34.89 33.60 34.70 33.24 34,700
Jan 25, 2024 33.46 33.72 33.35 33.49 32.08 14,700
Jan 24, 2024 33.40 33.64 33.15 33.19 31.80 19,400
Jan 23, 2024 33.08 33.26 32.90 33.09 31.70 7,800
Jan 22, 2024 33.00 33.40 33.00 33.14 31.75 16,600
Jan 19, 2024 33.26 33.27 33.00 33.00 31.62 17,300
Jan 18, 2024 34.49 34.55 32.04 32.87 31.49 97,700
Jan 17, 2024 35.57 35.65 34.48 34.68 33.22 47,000
Jan 16, 2024 0.54 Dividend
Jan 16, 2024 36.54 36.54 35.79 36.00 34.49 12,300
Jan 12, 2024 36.13 36.30 35.85 36.06 34.03 26,700
Jan 11, 2024 36.05 36.05 35.63 35.84 33.82 16,300
Jan 10, 2024 36.30 36.34 35.99 36.05 34.02 8,200
Jan 9, 2024 36.30 36.36 35.90 36.12 34.09 19,000
Jan 8, 2024 36.15 36.60 36.15 36.36 34.31 47,700
Jan 5, 2024 35.96 36.40 35.96 36.15 34.11 15,900
Jan 4, 2024 36.21 36.29 35.95 36.13 34.10 32,100
Jan 3, 2024 36.32 36.35 35.82 36.01 33.98 23,600
Jan 2, 2024 35.63 36.29 35.54 36.11 34.08 18,900
Dec 29, 2023 36.05 36.05 35.04 35.54 33.54 27,000
Dec 28, 2023 36.11 36.23 35.35 35.62 33.61 15,600
Dec 27, 2023 35.38 36.14 34.99 35.98 33.95 21,700
Dec 26, 2023 34.78 35.54 34.50 35.21 33.23 18,700
Dec 22, 2023 34.83 35.22 34.50 34.51 32.57 15,400
Dec 21, 2023 34.58 34.70 34.25 34.51 32.57 22,100
Dec 20, 2023 34.91 35.28 34.17 34.30 32.37 29,400
Dec 19, 2023 34.77 34.87 34.50 34.79 32.83 15,700
Dec 18, 2023 34.80 34.97 34.26 34.64 32.69 45,100
Dec 15, 2023 35.07 35.45 34.36 34.68 32.73 10,900
Dec 14, 2023 0.54 Dividend
Dec 14, 2023 34.44 34.94 34.19 34.87 32.91 21,900
Dec 13, 2023 34.23 34.67 33.50 34.42 31.97 23,500
Dec 12, 2023 34.01 34.14 33.50 33.97 31.55 72,000
Dec 11, 2023 33.95 34.23 33.76 34.02 31.60 52,000
Dec 8, 2023 34.18 34.84 33.77 33.87 31.46 33,600
Dec 7, 2023 34.00 34.52 33.60 34.09 31.67 8,900
Dec 6, 2023 33.73 34.63 33.60 33.92 31.51 70,600
Dec 5, 2023 33.46 33.76 33.28 33.43 31.05 31,000
Dec 4, 2023 33.38 33.73 32.99 33.34 30.97 20,000
Dec 1, 2023 32.13 33.22 32.13 33.08 30.73 52,800
Nov 30, 2023 32.49 32.51 31.80 31.97 29.70 18,100
Nov 29, 2023 32.14 32.37 31.70 31.87 29.60 32,900
Nov 28, 2023 31.20 32.15 31.20 31.89 29.62 11,800
Nov 27, 2023 31.48 31.49 31.20 31.20 28.98 17,800
Nov 24, 2023 31.30 31.49 31.23 31.48 29.24 4,400
Nov 22, 2023 31.00 31.43 31.00 31.25 29.03 16,700
Nov 21, 2023 31.17 31.40 31.02 31.06 28.85 21,400
Nov 20, 2023 30.90 31.38 30.90 31.23 29.01 9,000
Nov 17, 2023 30.64 31.00 30.38 30.87 28.67 23,000
Nov 16, 2023 31.00 31.24 30.32 30.50 28.33 70,600
Nov 15, 2023 31.07 31.42 30.92 31.00 28.80 56,200
Nov 14, 2023 0.54 Dividend
Nov 14, 2023 30.77 31.60 30.77 31.10 28.89 24,200
Nov 13, 2023 31.45 31.98 30.83 30.95 28.25 58,200
Nov 10, 2023 31.24 32.25 31.11 31.32 28.59 11,800
Nov 9, 2023 31.06 31.49 30.92 30.94 28.24 17,000
Nov 8, 2023 31.70 32.43 31.00 31.00 28.29 26,900
Nov 7, 2023 32.00 32.43 31.69 31.69 28.92 30,800
Nov 6, 2023 33.50 33.82 31.66 32.00 29.21 53,700
Nov 3, 2023 33.87 34.68 33.50 33.57 30.64 19,200
Nov 2, 2023 32.87 33.60 32.87 33.29 30.38 13,400
Nov 1, 2023 32.92 32.92 32.50 32.87 30.00 10,400
Oct 31, 2023 33.69 33.69 32.72 33.21 30.31 16,600
Oct 30, 2023 32.89 33.29 32.89 33.24 30.34 5,700
Oct 27, 2023 32.74 33.57 32.40 32.65 29.80 8,900
Oct 26, 2023 32.04 32.52 32.04 32.49 29.65 4,600
Oct 25, 2023 32.40 32.61 31.81 32.00 29.21 11,100
Oct 24, 2023 32.25 32.93 32.25 32.34 29.52 7,100
Oct 23, 2023 32.31 32.31 31.75 31.88 29.10 11,700
Oct 20, 2023 32.42 33.05 32.10 32.14 29.33 14,500
Oct 19, 2023 32.80 32.95 32.42 32.42 29.59 12,000
Oct 18, 2023 33.99 33.99 32.75 32.79 29.93 18,400
Oct 17, 2023 32.99 34.31 32.99 33.50 30.57 18,400
Oct 16, 2023 32.85 33.63 32.85 32.99 30.11 25,800
Oct 13, 2023 0.54 Dividend
Oct 13, 2023 32.80 32.99 32.51 32.85 29.98 9,400
Oct 12, 2023 33.05 33.63 32.00 32.99 29.62 25,700
Oct 11, 2023 31.84 32.77 31.84 32.52 29.19 24,400
Oct 10, 2023 31.83 32.35 31.58 31.68 28.44 25,900
Oct 9, 2023 31.47 31.94 31.47 31.47 28.25 26,000
Oct 6, 2023 31.00 31.71 30.75 31.11 27.93 68,900
Oct 5, 2023 33.71 33.71 31.91 31.91 28.65 30,800
Oct 4, 2023 34.10 34.67 33.39 33.72 30.27 31,000
Oct 3, 2023 36.72 36.72 32.98 34.54 31.01 52,300
Oct 2, 2023 37.50 38.12 36.63 36.72 32.96 36,100
Sep 29, 2023 38.26 38.60 37.35 37.50 33.67 33,700
Sep 28, 2023 38.49 38.49 37.41 37.75 33.89 23,300
Sep 27, 2023 37.83 39.17 37.83 38.30 34.38 22,500
Sep 26, 2023 39.02 39.08 37.30 37.41 33.58 20,900
Sep 25, 2023 39.77 39.77 39.25 39.27 35.25 15,500
Sep 22, 2023 39.82 40.09 39.31 39.31 35.29 24,300
Sep 21, 2023 39.03 39.88 39.03 39.52 35.48 7,500
Sep 20, 2023 39.34 39.82 39.34 39.45 35.42 10,300
Sep 19, 2023 39.52 40.13 39.07 39.11 35.11 25,500
Sep 18, 2023 39.24 40.50 39.23 39.79 35.72 25,800
Sep 15, 2023 0.54 Dividend
Sep 15, 2023 40.22 40.44 39.01 39.02 35.03 16,700
Sep 14, 2023 41.00 42.29 40.31 40.49 35.86 71,600
Sep 13, 2023 41.53 41.53 40.50 40.91 36.24 15,400
Sep 12, 2023 40.35 41.38 40.07 41.12 36.42 33,800
Sep 11, 2023 39.70 40.94 39.56 40.47 35.85 29,300
Sep 8, 2023 39.63 39.72 39.00 39.31 34.82 22,100
Sep 7, 2023 39.15 39.95 39.15 39.80 35.25 8,800
Sep 6, 2023 39.98 40.39 39.15 39.27 34.78 47,800
Sep 5, 2023 39.96 41.12 39.40 39.80 35.25 70,900
Sep 1, 2023 36.69 39.57 36.50 39.12 34.65 67,300
Aug 31, 2023 37.01 37.01 36.00 36.00 31.89 7,400
Aug 30, 2023 36.33 37.18 35.92 36.80 32.60 5,200
Aug 29, 2023 35.30 36.28 35.30 36.07 31.95 10,500
Aug 28, 2023 35.16 35.57 35.16 35.43 31.38 3,700
Aug 25, 2023 35.11 35.70 34.64 35.16 31.14 5,500
Aug 24, 2023 34.96 35.15 34.82 34.82 30.84 3,200
Aug 23, 2023 34.49 35.05 34.49 35.02 31.02 5,600
Aug 22, 2023 34.50 35.05 34.50 34.55 30.60 8,300
Aug 21, 2023 34.78 35.14 34.64 34.78 30.81 3,500
Aug 18, 2023 35.19 35.82 34.88 34.88 30.90 2,700
Aug 17, 2023 35.50 35.68 35.19 35.19 31.17 2,000
Aug 16, 2023 35.89 35.89 35.50 35.50 31.44 1,500
Aug 15, 2023 36.31 36.37 35.69 36.03 31.91 3,800
Aug 14, 2023 0.27 Dividend
Aug 14, 2023 37.11 37.11 36.32 36.41 32.25 1,600
Aug 11, 2023 37.07 37.30 36.87 37.30 32.80 2,200
Aug 10, 2023 37.35 38.04 37.27 37.27 32.77 2,300
Aug 9, 2023 37.22 37.57 37.22 37.41 32.90 6,200
Aug 8, 2023 37.22 37.31 36.77 37.31 32.81 3,700
Aug 7, 2023 37.32 37.80 37.32 37.68 33.13 4,800
Aug 4, 2023 37.38 37.90 37.38 37.46 32.94 7,000
Aug 3, 2023 37.61 38.17 37.35 37.35 32.84 7,700
Aug 2, 2023 38.52 38.52 37.51 37.60 33.06 8,200
Aug 1, 2023 39.41 39.50 38.55 38.78 34.10 8,900
Jul 31, 2023 40.10 40.10 39.56 39.63 34.85 10,100
Jul 28, 2023 39.05 39.87 38.88 39.08 34.37 6,800
Jul 27, 2023 39.23 39.38 38.57 38.57 33.92 9,800
Jul 26, 2023 39.00 39.99 39.00 39.20 34.47 9,800
Jul 25, 2023 39.64 39.64 39.22 39.22 34.49 6,000
Jul 24, 2023 39.58 39.98 39.24 39.55 34.78 11,800
Jul 21, 2023 40.20 40.20 39.54 39.80 35.00 2,400
Jul 20, 2023 39.93 40.24 39.50 40.10 35.26 5,100
Jul 19, 2023 39.35 40.44 39.31 40.21 35.36 8,800
Jul 18, 2023 38.78 39.67 38.78 39.35 34.60 4,400
Jul 17, 2023 0.27 Dividend
Jul 17, 2023 38.55 39.82 38.19 38.90 34.21 5,400
Jul 14, 2023 39.53 39.84 38.70 39.00 34.06 6,600
Jul 13, 2023 39.81 40.29 39.00 39.28 34.30 6,200
Jul 12, 2023 38.94 39.72 38.94 39.40 34.41 7,200
Jul 11, 2023 38.30 39.51 37.81 38.52 33.64 12,800
Jul 10, 2023 37.67 38.45 37.67 38.34 33.48 3,000
Jul 7, 2023 37.84 38.21 37.80 37.81 33.02 3,400
Jul 6, 2023 38.14 38.14 37.00 37.80 33.01 6,300
Jul 5, 2023 38.65 38.93 37.92 38.43 33.56 5,500
Jul 3, 2023 38.36 38.97 38.36 38.97 34.03 4,300
Jun 30, 2023 38.41 38.45 38.12 38.45 33.58 3,200
Jun 29, 2023 37.46 38.41 37.46 37.93 33.12 8,700
Jun 28, 2023 37.70 37.70 37.48 37.48 32.73 1,200
Jun 27, 2023 36.70 37.73 36.57 37.73 32.95 15,500
Jun 26, 2023 36.52 36.96 36.52 36.78 32.12 3,700
Jun 23, 2023 37.83 37.83 36.39 36.41 31.80 7,700
Jun 22, 2023 38.25 38.29 37.83 38.02 33.20 12,000
Jun 21, 2023 38.25 38.38 38.25 38.30 33.45 6,000
Jun 20, 2023 38.23 38.73 38.23 38.26 33.41 8,300
Jun 16, 2023 38.49 38.73 38.37 38.54 33.66 6,900
Jun 15, 2023 38.25 38.55 38.16 38.55 33.66 4,800
Jun 14, 2023 0.27 Dividend
Jun 14, 2023 38.25 38.37 37.95 38.23 33.38 6,100
Jun 13, 2023 37.70 38.55 37.70 38.42 33.32 2,300
Jun 12, 2023 37.45 37.74 37.32 37.58 32.59 19,800
Jun 9, 2023 37.95 38.05 37.32 37.54 32.55 16,600
Jun 8, 2023 37.83 37.99 37.83 37.95 32.91 5,900
Jun 7, 2023 37.32 38.04 37.32 37.86 32.83 11,600
Jun 6, 2023 37.13 37.65 37.12 37.35 32.39 5,600
Jun 5, 2023 37.40 37.94 37.18 37.19 32.25 7,600
Jun 2, 2023 37.01 37.42 36.97 37.17 32.23 7,800
Jun 1, 2023 35.89 36.81 35.89 36.47 31.62 9,100
May 31, 2023 36.53 36.53 35.89 35.94 31.16 9,500
May 30, 2023 35.84 36.56 35.84 36.35 31.52 12,200
May 26, 2023 35.45 36.16 35.45 35.92 31.15 7,600
May 25, 2023 35.95 35.95 35.52 35.55 30.83 5,400
May 24, 2023 36.30 36.30 36.03 36.15 31.35 8,800
May 23, 2023 36.30 37.03 36.30 36.52 31.67 6,000
May 22, 2023 35.95 36.49 35.95 36.32 31.49 6,700
May 19, 2023 36.63 36.63 35.99 36.10 31.30 3,200
May 18, 2023 36.42 37.26 36.08 36.39 31.55 6,900
May 17, 2023 36.54 36.80 35.81 36.52 31.67 3,000
May 16, 2023 36.70 36.97 36.14 36.35 31.52 2,200
May 15, 2023 35.88 37.14 35.88 37.13 32.20 7,000
May 12, 2023 0.27 Dividend
May 12, 2023 34.11 36.26 34.11 35.90 31.13 9,600
May 11, 2023 35.77 36.50 35.77 35.91 30.90 12,600
May 10, 2023 35.65 36.10 35.65 36.10 31.07 9,800
May 9, 2023 35.48 36.46 35.43 35.66 30.69 7,400
May 8, 2023 34.93 35.67 34.93 35.41 30.47 8,400
May 5, 2023 33.85 35.53 33.85 35.05 30.16 7,700
May 4, 2023 33.45 34.37 33.45 33.78 29.07 11,100
May 3, 2023 34.46 34.72 34.10 34.25 29.48 13,300
May 2, 2023 35.75 35.75 34.08 34.55 29.73 9,400
May 1, 2023 36.25 36.75 35.92 36.00 30.98 7,400
Apr 28, 2023 36.36 37.75 36.24 36.43 31.35 5,800
Apr 27, 2023 36.00 36.39 35.93 36.36 31.29 7,100

Related Tickers

SRV NXG Cushing Midstream Energy Fund
40.98
-0.02%
 
CCIF Carlyle Credit Income Fund
7.87
+0.77%
 
RSF RiverNorth Capital and Income Fund, Inc.
15.23
+0.53%
 
WDI Western Asset Diversified Income Fund
14.12
+1.00%
 
AIO Virtus Artificial Intelligence & Technology Opportunities Fund
19.43
+1.41%
 
NML Neuberger Berman Energy Infrastructure and Income Fund Inc.
7.47
+0.67%
 
PGZ Principal Real Estate Income Fund
9.85
+0.66%
 
EDF Virtus Stone Harbor Emerging Markets Income Fund
5.45
+3.02%
 
ARDC Ares Dynamic Credit Allocation Fund, Inc.
13.86
+0.51%
 
THW Abrdn World Healthcare Fund
12.67
+0.96%