Nuveen Real Asset Income and Growth Fund (JRI)
NYSE: JRI · Real-Time Price · USD
12.73
+0.13 (1.03%)
Apr 25, 2025, 4:00 PM EDT - Market closed
JRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 12.64 | 12.74 | 12.45 | 12.74 | 12.74 | 1.11% | 89,715 |
| Apr 24, 2025 | 12.51 | 12.67 | 12.46 | 12.60 | 12.60 | 0.88% | 20,526 |
| Apr 23, 2025 | 12.40 | 12.68 | 12.40 | 12.49 | 12.49 | 1.22% | 174,072 |
| Apr 22, 2025 | 12.26 | 12.58 | 12.26 | 12.34 | 12.34 | 1.73% | 136,046 |
| Apr 21, 2025 | 12.35 | 12.45 | 12.10 | 12.13 | 12.13 | -2.18% | 126,027 |
| Apr 17, 2025 | 12.32 | 12.46 | 12.27 | 12.40 | 12.40 | 1.31% | 57,748 |
| Apr 16, 2025 | 12.24 | 12.39 | 12.11 | 12.24 | 12.24 | -0.24% | 65,072 |
| Apr 15, 2025 | 12.09 | 12.33 | 12.07 | 12.27 | 12.27 | 1.15% | 167,875 |
| Apr 14, 2025 | 12.02 | 12.20 | 11.93 | 12.13 | 12.00 | 1.85% | 150,709 |
| Apr 11, 2025 | 11.68 | 11.99 | 11.66 | 11.91 | 11.78 | 1.23% | 88,891 |
| Apr 10, 2025 | 11.98 | 11.99 | 11.51 | 11.77 | 11.64 | -1.88% | 177,814 |
| Apr 9, 2025 | 11.37 | 12.01 | 11.33 | 11.99 | 11.86 | 4.53% | 162,181 |
| Apr 8, 2025 | 11.51 | 11.80 | 11.34 | 11.47 | 11.35 | 1.87% | 303,535 |
| Apr 7, 2025 | 11.41 | 11.85 | 10.59 | 11.26 | 11.14 | -5.85% | 679,733 |
| Apr 4, 2025 | 12.72 | 12.72 | 11.90 | 11.96 | 11.83 | -6.71% | 342,552 |
| Apr 3, 2025 | 12.90 | 12.98 | 12.80 | 12.82 | 12.68 | -1.69% | 136,284 |
| Apr 2, 2025 | 13.02 | 13.05 | 12.91 | 13.04 | 12.90 | 0.46% | 55,351 |
| Apr 1, 2025 | 12.99 | 13.02 | 12.88 | 12.98 | 12.84 | 0.31% | 118,502 |
| Mar 31, 2025 | 12.83 | 12.97 | 12.83 | 12.94 | 12.80 | 0.54% | 105,722 |
| Mar 28, 2025 | 13.05 | 13.09 | 12.81 | 12.87 | 12.73 | -1.00% | 81,116 |
| Mar 27, 2025 | 12.97 | 13.04 | 12.90 | 13.00 | 12.86 | 0.31% | 57,569 |
| Mar 26, 2025 | 13.03 | 13.03 | 12.90 | 12.96 | 12.82 | -0.23% | 56,051 |
| Mar 25, 2025 | 13.09 | 13.13 | 12.87 | 12.99 | 12.85 | -0.46% | 123,297 |
| Mar 24, 2025 | 13.02 | 13.05 | 12.91 | 13.05 | 12.91 | 0.46% | 68,276 |
| Mar 21, 2025 | 13.02 | 13.05 | 12.91 | 12.99 | 12.85 | -0.46% | 60,676 |
| Mar 20, 2025 | 13.01 | 13.09 | 12.98 | 13.05 | 12.91 | 0.31% | 67,644 |
| Mar 19, 2025 | 13.02 | 13.02 | 12.96 | 13.01 | 12.87 | 0.23% | 70,678 |
| Mar 18, 2025 | 13.00 | 13.06 | 12.91 | 12.98 | 12.84 | -0.15% | 65,100 |
| Mar 17, 2025 | 12.88 | 13.00 | 12.82 | 13.00 | 12.86 | 1.33% | 70,738 |
| Mar 14, 2025 | 12.90 | 12.94 | 12.78 | 12.83 | 12.69 | -0.77% | 111,348 |
| Mar 13, 2025 | 12.93 | 13.01 | 12.93 | 12.93 | 12.66 | - | 93,435 |
| Mar 12, 2025 | 12.95 | 12.95 | 12.88 | 12.93 | 12.66 | 0.23% | 73,752 |
| Mar 11, 2025 | 12.95 | 12.96 | 12.84 | 12.90 | 12.63 | 0.08% | 134,310 |
| Mar 10, 2025 | 12.78 | 13.02 | 12.76 | 12.89 | 12.62 | 1.10% | 275,839 |
| Mar 7, 2025 | 12.70 | 12.76 | 12.65 | 12.75 | 12.48 | 0.31% | 96,224 |
| Mar 6, 2025 | 12.85 | 12.91 | 12.67 | 12.71 | 12.44 | -1.32% | 154,055 |
| Mar 5, 2025 | 12.83 | 12.92 | 12.80 | 12.88 | 12.61 | 0.16% | 115,349 |
| Mar 4, 2025 | 13.06 | 13.10 | 12.86 | 12.86 | 12.59 | -2.13% | 199,100 |
| Mar 3, 2025 | 13.10 | 13.19 | 13.00 | 13.14 | 12.87 | 0.92% | 222,051 |
| Feb 28, 2025 | 12.79 | 13.03 | 12.75 | 13.02 | 12.75 | 1.96% | 172,989 |
| Feb 27, 2025 | 12.73 | 12.79 | 12.71 | 12.77 | 12.50 | 0.31% | 97,893 |
| Feb 26, 2025 | 12.78 | 12.85 | 12.70 | 12.73 | 12.46 | -0.16% | 104,043 |
| Feb 25, 2025 | 12.86 | 12.92 | 12.75 | 12.75 | 12.48 | -0.47% | 131,632 |
| Feb 24, 2025 | 12.84 | 12.90 | 12.76 | 12.81 | 12.54 | 0.08% | 125,602 |
| Feb 21, 2025 | 12.86 | 12.88 | 12.70 | 12.80 | 12.53 | -0.16% | 117,477 |
| Feb 20, 2025 | 12.80 | 12.88 | 12.75 | 12.82 | 12.55 | 0.23% | 102,210 |
| Feb 19, 2025 | 12.75 | 12.85 | 12.74 | 12.79 | 12.52 | -0.39% | 114,137 |
| Feb 18, 2025 | 12.80 | 12.85 | 12.75 | 12.84 | 12.57 | 0.08% | 123,944 |
| Feb 14, 2025 | 12.88 | 12.97 | 12.80 | 12.83 | 12.56 | -0.70% | 87,996 |
| Feb 13, 2025 | 12.90 | 12.96 | 12.86 | 12.92 | 12.52 | 0.54% | 126,830 |