Quantcast

Nuveen Real Asset Income and Growth Fund Common Shares of Beneficial Interest Historical Stock Prices

JRI 
$16.19
*  
0.02
0.12%
Get JRI Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading JRI now
Exchange:NYSE

Community Rating:
View:    JRI Pre-Market
 
 
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 22-MAR-2018 TO 22-JUN-2018

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 16.19 16.22 16.18 16.19 54,327
06/22/2018 16.2 16.22 16.18 16.19 54,327
06/21/2018 16.17 16.1922 16.08 16.17 95,527
06/20/2018 16.07 16.21 16.06 16.16 101,855
06/19/2018 16.1 16.14 16.0686 16.07 90,694
06/18/2018 16.16 16.24 16.14 16.24 63,015
06/15/2018 16.2 16.24 16.14 16.17 91,148
06/14/2018 16.24 16.27 16.22 16.25 45,351
06/13/2018 16.35 16.48 16.27 16.29 81,204
06/12/2018 16.37 16.38 16.32 16.32 72,672
06/11/2018 16.38 16.42 16.35 16.37 72,505
06/08/2018 16.42 16.475 16.36 16.39 64,945
06/07/2018 16.39 16.48 16.35 16.48 114,635
06/06/2018 16.42 16.4699 16.35 16.37 61,307
06/05/2018 16.43 16.44 16.38 16.38 55,479
06/04/2018 16.38 16.48 16.38 16.38 53,645
06/01/2018 16.35 16.37 16.32 16.37 74,042
05/31/2018 16.36 16.36 16.26 16.3 53,111
05/30/2018 16.2 16.31 16.17 16.31 94,536
05/29/2018 16.22 16.26 16.18 16.24 47,480
05/25/2018 16.12 16.3 16.11 16.23 111,142
05/24/2018 16.33 16.37 16.16 16.2 161,841
05/23/2018 16.35 16.35 16.26 16.32 66,334
05/22/2018 16.32 16.37 16.3 16.34 60,479
05/21/2018 16.31 16.37 16.24 16.32 67,745
05/18/2018 16.23 16.31 16.23 16.26 105,013
05/17/2018 16.2 16.31 16.2 16.3 68,408
05/16/2018 16.25 16.349 16.2 16.2 78,074
05/15/2018 16.48 16.48 16.31 16.33 66,715
05/14/2018 16.54 16.59 16.47 16.51 67,221
05/11/2018 16.64 16.65 16.55 16.61 50,664
05/10/2018 16.53 16.65 16.53 16.61 56,176
05/09/2018 16.45 16.57 16.45 16.53 67,633
05/08/2018 16.51 16.55 16.406 16.52 70,350
05/07/2018 16.44 16.57 16.44 16.55 51,401
05/04/2018 16.34 16.51 16.34 16.4677 70,826
05/03/2018 16.37 16.46 16.37 16.38 38,371
05/02/2018 16.34 16.45 16.3 16.43 81,003
05/01/2018 16.4 16.43 16.3115 16.43 59,040
04/30/2018 16.39 16.46 16.35 16.35 42,819
04/27/2018 16.22 16.36 16.22 16.34 53,408
04/26/2018 16.14 16.2831 16.14 16.26 40,747
04/25/2018 16.12 16.19 16.05 16.18 49,482
04/24/2018 16.26 16.278 16.03 16.12 87,013
04/23/2018 16.19 16.25 16.16 16.19 102,028
04/20/2018 16.2 16.24 16.13 16.24 47,945
04/19/2018 16.28 16.34 16.16 16.21 96,964
04/18/2018 16.39 16.43 16.32 16.34 99,966
04/17/2018 16.33 16.43 16.28 16.35 78,598
04/16/2018 16.25 16.33 16.22 16.33 60,147
04/13/2018 16.22 16.31 16.19 16.2 58,684
04/12/2018 16.37 16.37 16.2 16.27 71,455
04/11/2018 16.45 16.5 16.4161 16.44 49,895
04/10/2018 16.5 16.52 16.41 16.51 81,524
04/09/2018 16.3 16.47 16.3 16.42 57,726
04/06/2018 16.33 16.5 16.2 16.25 82,145
04/05/2018 16.3 16.42 16.16 16.42 80,045
04/04/2018 16.12 16.36 16.1 16.36 152,186
04/03/2018 16.14 16.21 16.06 16.18 84,556
04/02/2018 16.27 16.27 16.05 16.08 87,550
03/29/2018 16.25 16.4 16.17 16.22 81,516
03/28/2018 16.2 16.22 16.12 16.17 66,676
03/27/2018 16.12 16.22 16 16.17 58,873
03/26/2018 16.1 16.16 16.01 16.11 113,890
03/23/2018 16.22 16.3394 16.02 16.06 98,141
03/22/2018 16.26 16.2911 16.19 16.22 87,158
*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?

Smart Portfolio