Nuveen Real Asset Income and Growth Fund Historical Stock Prices

JRI 
$19.3
*  
0.1399
0.72%
Get JRI Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading JRI now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  19.27  19.38  19.26  19.30 17,599
03/26/2015 19.32 19.38 19.26 19.3 17,599
03/25/2015 19.48 19.54 19.3 19.4399 33,834
03/24/2015 19.55 19.62 19.48 19.4815 14,256
03/23/2015 19.35 19.6 19.35 19.51 15,995
03/20/2015 19.3 19.645 19.3 19.38 9,922
03/19/2015 19.22 19.36 19.22 19.35 13,534
03/18/2015 19.13 19.2406 19.082 19.22 16,982
03/17/2015 19.08 19.17 19.07 19.08 23,567
03/16/2015 19.3 19.3 19.13 19.15 30,050
03/13/2015 19.49 19.49 19.09 19.18 100,217
03/12/2015 19.38 19.43 19.25 19.36 13,900
03/11/2015 19.36 19.39 19.18 19.19 33,099
03/10/2015 19.39 19.51 19.3 19.38 43,917
03/09/2015 19.39 19.47 19.35 19.44 28,868
03/06/2015 19.54 19.54 19.36 19.4 22,867
03/05/2015 19.43 19.53 19.36 19.53 18,766
03/04/2015 19.39 19.4891 19.3301 19.37 37,278
03/03/2015 19.44 19.48 19.32 19.34 25,865
03/02/2015 19.43 19.5 19.3105 19.443 37,487
02/27/2015 19.26 19.48 19.22 19.4 42,659
02/26/2015 19.43 19.48 19.2 19.25 36,006
02/25/2015 19.35 19.5 19.305 19.43 40,694
02/24/2015 19.19 19.33 19.17 19.33 34,860
02/23/2015 19.23 19.35 19.23 19.24 44,251
02/20/2015 19.03 19.24 19.01 19.15 72,732
02/19/2015 19.1 19.24 19.1 19.18 33,492
02/18/2015 19.06 19.19 19.0201 19.1 24,634
02/17/2015 19.22 19.23 19 19.05 55,334
02/13/2015 19.21 19.33 19.16 19.24 12,836
02/12/2015 19.55 19.59 19.12 19.12 86,530
02/11/2015 19.69 19.7 19.48 19.67 42,447
02/10/2015 19.71 19.78 19.62 19.72 27,260
02/09/2015 19.79 19.9208 19.69 19.69 117,949
02/06/2015 19.84 19.91 19.69 19.69 64,559
02/05/2015 20 20 19.8005 19.84 167,579
02/04/2015 19.86 19.98 19.75 19.8794 48,763
02/03/2015 19.94 20.1099 19.84 19.86 74,082
02/02/2015 20.08 20.26 19.81 19.91 65,225
01/30/2015 20 20.0456 19.871 20.02 111,442
01/29/2015 19.75 20.04 19.68 20.04 59,571
01/28/2015 19.64 19.73 19.56 19.73 47,141
01/27/2015 19.26 19.63 19.26 19.55 41,827
01/26/2015 19.48 19.51 19.31 19.47 33,353
01/23/2015 19.46 19.63 19.3 19.51 34,164
01/22/2015 19.09 19.51 18.9603 19.46 49,982
01/21/2015 19.41 19.5199 18.91 18.95 79,863
01/20/2015 19.3 19.49 19.2 19.33 40,114
01/16/2015 19.23 19.3 19.051 19.2 99,879
01/15/2015 19.36 19.36 19.01 19.13 59,592
01/14/2015 19.42 19.53 19.2 19.22 41,932
01/13/2015 19.41 19.81 19.35 19.51 47,510
01/12/2015 19.3 19.69 19.26 19.39 36,317
01/09/2015 19.16 19.44 19.1063 19.3 48,219
01/08/2015 19.03 19.86 19.03 19.24 73,557
01/07/2015 18.85 19.01 18.75 18.91 37,368
01/06/2015 18.62 18.88 18.62 18.74 42,241
01/05/2015 18.97 19.042 18.53 18.74 58,930
01/02/2015 18.8 19.06 18.8 19 59,056
12/31/2014 18.87 18.9 18.7 18.88 96,793
12/30/2014 18.78 18.8 18.65 18.71 35,650
12/29/2014 18.9 18.95 18.65 18.71 39,232
12/26/2014 19.07 19.16 18.96 18.986 58,841
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?