Nuveen Real Asset Income and Growth Fund (JRI)
NYSE: JRI · Real-Time Price · USD
12.74
-0.08 (-0.62%)
At close: May 28, 2025, 4:00 PM
12.74
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
JRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 12.81 | 12.81 | 12.70 | 12.74 | 12.74 | -0.62% | 79,293 |
| May 27, 2025 | 12.78 | 12.87 | 12.75 | 12.82 | 12.82 | 1.02% | 61,382 |
| May 23, 2025 | 12.58 | 12.72 | 12.53 | 12.69 | 12.69 | 0.40% | 65,333 |
| May 22, 2025 | 12.73 | 12.73 | 12.53 | 12.64 | 12.64 | -0.63% | 108,902 |
| May 21, 2025 | 12.82 | 12.85 | 12.68 | 12.72 | 12.72 | -0.78% | 130,573 |
| May 20, 2025 | 12.82 | 12.89 | 12.76 | 12.82 | 12.82 | 0.23% | 101,563 |
| May 19, 2025 | 12.80 | 12.85 | 12.65 | 12.79 | 12.79 | -0.85% | 92,874 |
| May 16, 2025 | 12.78 | 12.90 | 12.68 | 12.90 | 12.90 | 1.26% | 76,412 |
| May 15, 2025 | 12.69 | 12.76 | 12.58 | 12.74 | 12.74 | -0.23% | 211,122 |
| May 14, 2025 | 12.87 | 12.93 | 12.73 | 12.77 | 12.64 | -0.85% | 165,283 |
| May 13, 2025 | 13.04 | 13.07 | 12.82 | 12.88 | 12.75 | -1.00% | 304,666 |
| May 12, 2025 | 13.20 | 13.20 | 12.94 | 13.01 | 12.88 | 0.23% | 148,839 |
| May 9, 2025 | 13.01 | 13.08 | 12.90 | 12.98 | 12.85 | 0.23% | 88,843 |
| May 8, 2025 | 13.06 | 13.08 | 12.95 | 12.95 | 12.82 | -0.58% | 101,824 |
| May 7, 2025 | 13.05 | 13.13 | 13.01 | 13.03 | 12.89 | -0.18% | 90,112 |
| May 6, 2025 | 13.05 | 13.07 | 12.95 | 13.05 | 12.92 | - | 66,242 |
| May 5, 2025 | 13.08 | 13.08 | 12.95 | 13.05 | 12.92 | -0.15% | 107,132 |
| May 2, 2025 | 13.08 | 13.10 | 12.97 | 13.07 | 12.93 | 0.46% | 92,318 |
| May 1, 2025 | 13.05 | 13.05 | 12.92 | 13.01 | 12.88 | 0.77% | 128,480 |
| Apr 30, 2025 | 12.89 | 12.93 | 12.68 | 12.91 | 12.78 | -0.15% | 130,212 |
| Apr 29, 2025 | 12.83 | 12.93 | 12.70 | 12.93 | 12.80 | 1.02% | 86,437 |
| Apr 28, 2025 | 12.75 | 12.87 | 12.63 | 12.80 | 12.67 | 0.47% | 74,833 |
| Apr 25, 2025 | 12.64 | 12.74 | 12.45 | 12.74 | 12.61 | 1.11% | 89,715 |
| Apr 24, 2025 | 12.51 | 12.67 | 12.46 | 12.60 | 12.47 | 0.88% | 20,526 |
| Apr 23, 2025 | 12.40 | 12.68 | 12.40 | 12.49 | 12.36 | 1.22% | 174,072 |
| Apr 22, 2025 | 12.26 | 12.58 | 12.26 | 12.34 | 12.21 | 1.73% | 136,046 |
| Apr 21, 2025 | 12.35 | 12.45 | 12.10 | 12.13 | 12.00 | -2.18% | 126,027 |
| Apr 17, 2025 | 12.32 | 12.46 | 12.27 | 12.40 | 12.27 | 1.31% | 57,748 |
| Apr 16, 2025 | 12.24 | 12.39 | 12.11 | 12.24 | 12.11 | -0.24% | 65,072 |
| Apr 15, 2025 | 12.09 | 12.33 | 12.07 | 12.27 | 12.14 | 1.15% | 167,875 |
| Apr 14, 2025 | 12.02 | 12.20 | 11.93 | 12.13 | 11.88 | 1.85% | 150,709 |
| Apr 11, 2025 | 11.68 | 11.99 | 11.66 | 11.91 | 11.66 | 1.23% | 88,891 |
| Apr 10, 2025 | 11.98 | 11.99 | 11.51 | 11.77 | 11.52 | -1.88% | 177,814 |
| Apr 9, 2025 | 11.37 | 12.01 | 11.33 | 11.99 | 11.74 | 4.53% | 162,181 |
| Apr 8, 2025 | 11.51 | 11.80 | 11.34 | 11.47 | 11.23 | 1.87% | 303,535 |
| Apr 7, 2025 | 11.41 | 11.85 | 10.59 | 11.26 | 11.02 | -5.85% | 679,733 |
| Apr 4, 2025 | 12.72 | 12.72 | 11.90 | 11.96 | 11.71 | -6.71% | 342,552 |
| Apr 3, 2025 | 12.90 | 12.98 | 12.80 | 12.82 | 12.55 | -1.69% | 136,284 |
| Apr 2, 2025 | 13.02 | 13.05 | 12.91 | 13.04 | 12.77 | 0.46% | 55,351 |
| Apr 1, 2025 | 12.99 | 13.02 | 12.88 | 12.98 | 12.71 | 0.31% | 118,502 |
| Mar 31, 2025 | 12.83 | 12.97 | 12.83 | 12.94 | 12.67 | 0.54% | 105,722 |
| Mar 28, 2025 | 13.05 | 13.09 | 12.81 | 12.87 | 12.60 | -1.00% | 81,116 |
| Mar 27, 2025 | 12.97 | 13.04 | 12.90 | 13.00 | 12.73 | 0.31% | 57,569 |
| Mar 26, 2025 | 13.03 | 13.03 | 12.90 | 12.96 | 12.69 | -0.23% | 56,051 |
| Mar 25, 2025 | 13.09 | 13.13 | 12.87 | 12.99 | 12.72 | -0.46% | 123,297 |
| Mar 24, 2025 | 13.02 | 13.05 | 12.91 | 13.05 | 12.78 | 0.46% | 68,276 |
| Mar 21, 2025 | 13.02 | 13.05 | 12.91 | 12.99 | 12.72 | -0.46% | 60,676 |
| Mar 20, 2025 | 13.01 | 13.09 | 12.98 | 13.05 | 12.78 | 0.31% | 67,644 |
| Mar 19, 2025 | 13.02 | 13.02 | 12.96 | 13.01 | 12.74 | 0.23% | 70,678 |
| Mar 18, 2025 | 13.00 | 13.06 | 12.91 | 12.98 | 12.71 | -0.15% | 65,100 |