Nuveen Real Asset Income and Growth Fund (JRI)
NYSE: JRI · Real-Time Price · USD
12.06
+0.11 (0.92%)
At close: Dec 20, 2024, 4:00 PM
12.25
+0.19 (1.58%)
After-hours: Dec 20, 2024, 7:59 PM EST
JRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 11.95 | 12.20 | 11.90 | 12.06 | 12.06 | 0.92% | 289,763 |
| Dec 19, 2024 | 12.06 | 12.18 | 11.91 | 11.95 | 11.95 | -0.67% | 218,529 |
| Dec 18, 2024 | 12.58 | 12.70 | 12.01 | 12.03 | 12.03 | -4.68% | 387,888 |
| Dec 17, 2024 | 13.00 | 13.00 | 12.52 | 12.62 | 12.62 | -2.92% | 232,229 |
| Dec 16, 2024 | 13.16 | 13.26 | 12.85 | 13.00 | 13.00 | -0.84% | 228,266 |
| Dec 13, 2024 | 13.13 | 13.29 | 13.11 | 13.11 | 13.11 | -1.13% | 77,667 |
| Dec 12, 2024 | 13.21 | 13.34 | 13.15 | 13.26 | 13.13 | -0.30% | 126,654 |
| Dec 11, 2024 | 13.38 | 13.44 | 13.21 | 13.30 | 13.17 | -0.08% | 98,097 |
| Dec 10, 2024 | 13.47 | 13.47 | 13.30 | 13.31 | 13.18 | -0.82% | 63,240 |
| Dec 9, 2024 | 13.55 | 13.61 | 13.40 | 13.42 | 13.29 | -0.67% | 81,872 |
| Dec 6, 2024 | 13.57 | 13.61 | 13.48 | 13.51 | 13.37 | -0.07% | 51,902 |
| Dec 5, 2024 | 13.49 | 13.54 | 13.48 | 13.52 | 13.38 | 0.75% | 88,551 |
| Dec 4, 2024 | 13.49 | 13.55 | 13.40 | 13.42 | 13.29 | -0.89% | 95,592 |
| Dec 3, 2024 | 13.55 | 13.55 | 13.40 | 13.54 | 13.40 | 0.30% | 74,211 |
| Dec 2, 2024 | 13.54 | 13.60 | 13.46 | 13.50 | 13.36 | -0.81% | 169,613 |
| Nov 29, 2024 | 13.51 | 13.65 | 13.40 | 13.61 | 13.47 | 1.49% | 65,830 |
| Nov 27, 2024 | 13.29 | 13.45 | 13.29 | 13.41 | 13.28 | 1.28% | 52,688 |
| Nov 26, 2024 | 13.41 | 13.41 | 13.21 | 13.24 | 13.11 | -0.97% | 97,910 |
| Nov 25, 2024 | 13.30 | 13.47 | 13.27 | 13.37 | 13.24 | 1.21% | 173,093 |
| Nov 22, 2024 | 13.23 | 13.36 | 13.18 | 13.21 | 13.08 | -0.15% | 147,910 |
| Nov 21, 2024 | 13.24 | 13.28 | 13.18 | 13.23 | 13.10 | - | 128,479 |
| Nov 20, 2024 | 13.29 | 13.29 | 13.17 | 13.23 | 13.10 | -0.23% | 57,626 |
| Nov 19, 2024 | 13.20 | 13.28 | 13.18 | 13.26 | 13.13 | 0.23% | 109,381 |
| Nov 18, 2024 | 13.06 | 13.26 | 13.05 | 13.23 | 13.10 | 0.99% | 97,009 |
| Nov 15, 2024 | 13.07 | 13.24 | 12.94 | 13.10 | 12.97 | -0.83% | 103,282 |
| Nov 14, 2024 | 13.29 | 13.29 | 13.15 | 13.21 | 12.95 | -0.23% | 65,474 |
| Nov 13, 2024 | 13.25 | 13.35 | 13.17 | 13.24 | 12.97 | 0.15% | 84,882 |
| Nov 12, 2024 | 13.50 | 13.52 | 13.22 | 13.22 | 12.96 | -2.22% | 135,349 |
| Nov 11, 2024 | 13.53 | 13.56 | 13.49 | 13.52 | 13.25 | -0.07% | 121,878 |
| Nov 8, 2024 | 13.45 | 13.55 | 13.39 | 13.53 | 13.26 | 1.20% | 197,895 |
| Nov 7, 2024 | 13.20 | 13.42 | 13.19 | 13.37 | 13.10 | 0.91% | 76,780 |
| Nov 6, 2024 | 13.46 | 13.46 | 13.12 | 13.25 | 12.98 | -0.15% | 145,079 |
| Nov 5, 2024 | 13.14 | 13.34 | 13.05 | 13.27 | 13.00 | 1.30% | 138,889 |
| Nov 4, 2024 | 13.09 | 13.21 | 13.06 | 13.10 | 12.84 | 0.38% | 95,980 |
| Nov 1, 2024 | 13.16 | 13.25 | 12.96 | 13.05 | 12.79 | -0.23% | 121,071 |
| Oct 31, 2024 | 13.05 | 13.15 | 13.01 | 13.08 | 12.82 | 0.23% | 150,013 |
| Oct 30, 2024 | 12.98 | 13.09 | 12.98 | 13.05 | 12.79 | 0.54% | 84,662 |
| Oct 29, 2024 | 13.04 | 13.06 | 12.91 | 12.98 | 12.72 | -0.69% | 103,712 |
| Oct 28, 2024 | 13.13 | 13.15 | 13.04 | 13.07 | 12.81 | -0.15% | 180,852 |
| Oct 25, 2024 | 13.04 | 13.24 | 13.04 | 13.09 | 12.83 | 0.93% | 121,835 |
| Oct 24, 2024 | 13.06 | 13.07 | 12.95 | 12.97 | 12.71 | -0.61% | 103,364 |
| Oct 23, 2024 | 13.10 | 13.19 | 13.01 | 13.05 | 12.79 | -0.15% | 85,189 |
| Oct 22, 2024 | 13.15 | 13.15 | 13.06 | 13.07 | 12.81 | -0.61% | 94,486 |
| Oct 21, 2024 | 13.22 | 13.24 | 13.13 | 13.15 | 12.89 | -0.53% | 129,798 |
| Oct 18, 2024 | 13.15 | 13.23 | 13.11 | 13.22 | 12.96 | 0.53% | 85,741 |
| Oct 17, 2024 | 13.24 | 13.24 | 13.12 | 13.15 | 12.89 | -0.15% | 101,883 |
| Oct 16, 2024 | 13.03 | 13.21 | 13.03 | 13.17 | 12.91 | 1.07% | 159,513 |
| Oct 15, 2024 | 13.14 | 13.18 | 13.01 | 13.03 | 12.77 | -1.44% | 199,828 |
| Oct 14, 2024 | 13.26 | 13.26 | 13.20 | 13.22 | 12.82 | -0.23% | 133,923 |
| Oct 11, 2024 | 13.25 | 13.27 | 13.16 | 13.25 | 12.85 | 0.23% | 170,101 |
| Oct 10, 2024 | 13.20 | 13.26 | 13.18 | 13.22 | 12.82 | - | 101,778 |
| Oct 9, 2024 | 13.16 | 13.28 | 13.16 | 13.22 | 12.82 | 0.46% | 136,579 |
| Oct 8, 2024 | 13.16 | 13.25 | 13.11 | 13.16 | 12.77 | -0.15% | 144,039 |
| Oct 7, 2024 | 13.28 | 13.28 | 13.16 | 13.18 | 12.79 | -0.75% | 215,777 |
| Oct 4, 2024 | 13.30 | 13.32 | 13.26 | 13.28 | 12.88 | -0.15% | 147,827 |
| Oct 3, 2024 | 13.38 | 13.49 | 13.25 | 13.30 | 12.90 | -0.60% | 133,526 |
| Oct 2, 2024 | 13.59 | 13.59 | 13.38 | 13.38 | 12.98 | -1.11% | 149,047 |
| Oct 1, 2024 | 13.70 | 13.72 | 13.51 | 13.53 | 13.12 | -1.02% | 203,168 |
| Sep 30, 2024 | 13.58 | 13.70 | 13.55 | 13.67 | 13.26 | 0.66% | 169,687 |
| Sep 27, 2024 | 13.46 | 13.58 | 13.46 | 13.58 | 13.17 | 0.89% | 92,862 |
| Sep 26, 2024 | 13.48 | 13.48 | 13.38 | 13.46 | 13.06 | 0.52% | 128,688 |
| Sep 25, 2024 | 13.45 | 13.49 | 13.36 | 13.39 | 12.99 | -0.22% | 138,804 |
| Sep 24, 2024 | 13.33 | 13.42 | 13.30 | 13.42 | 13.02 | 0.90% | 138,688 |
| Sep 23, 2024 | 13.36 | 13.40 | 13.25 | 13.30 | 12.90 | -0.15% | 190,626 |
| Sep 20, 2024 | 13.43 | 13.43 | 13.30 | 13.32 | 12.92 | -0.60% | 153,718 |
| Sep 19, 2024 | 13.53 | 13.53 | 13.35 | 13.40 | 13.00 | -0.30% | 222,015 |
| Sep 18, 2024 | 13.37 | 13.53 | 13.35 | 13.44 | 13.04 | 0.45% | 162,108 |
| Sep 17, 2024 | 13.32 | 13.42 | 13.32 | 13.38 | 12.98 | 0.60% | 162,111 |
| Sep 16, 2024 | 13.22 | 13.32 | 13.20 | 13.30 | 12.90 | 0.83% | 124,498 |
| Sep 13, 2024 | 13.18 | 13.22 | 13.15 | 13.19 | 12.79 | -0.15% | 93,380 |
| Sep 12, 2024 | 13.18 | 13.22 | 13.16 | 13.21 | 12.69 | 0.23% | 159,771 |
| Sep 11, 2024 | 13.17 | 13.18 | 13.07 | 13.18 | 12.66 | 0.30% | 97,562 |
| Sep 10, 2024 | 13.19 | 13.19 | 13.10 | 13.14 | 12.62 | 0.08% | 121,080 |
| Sep 9, 2024 | 13.16 | 13.16 | 13.09 | 13.13 | 12.61 | 0.08% | 154,357 |
| Sep 6, 2024 | 13.16 | 13.16 | 13.07 | 13.12 | 12.60 | 0.23% | 124,836 |
| Sep 5, 2024 | 13.15 | 13.15 | 13.05 | 13.09 | 12.57 | 0.15% | 97,263 |
| Sep 4, 2024 | 13.07 | 13.17 | 13.01 | 13.07 | 12.55 | 0.31% | 216,343 |
| Sep 3, 2024 | 13.05 | 13.05 | 12.97 | 13.03 | 12.51 | 0.23% | 181,924 |
| Aug 30, 2024 | 12.86 | 13.00 | 12.80 | 13.00 | 12.48 | 1.64% | 151,996 |
| Aug 29, 2024 | 12.77 | 12.83 | 12.74 | 12.79 | 12.28 | 0.16% | 123,719 |
| Aug 28, 2024 | 12.84 | 12.90 | 12.75 | 12.77 | 12.26 | -0.93% | 202,939 |
| Aug 27, 2024 | 12.97 | 12.98 | 12.88 | 12.89 | 12.38 | -0.62% | 128,282 |
| Aug 26, 2024 | 12.94 | 13.00 | 12.93 | 12.97 | 12.46 | 0.46% | 185,820 |
| Aug 23, 2024 | 12.81 | 12.92 | 12.74 | 12.91 | 12.40 | 1.33% | 302,747 |
| Aug 22, 2024 | 12.75 | 12.80 | 12.72 | 12.74 | 12.23 | -0.16% | 110,210 |
| Aug 21, 2024 | 12.80 | 12.80 | 12.75 | 12.76 | 12.25 | - | 81,721 |
| Aug 20, 2024 | 12.81 | 12.81 | 12.73 | 12.76 | 12.25 | -0.23% | 94,712 |
| Aug 19, 2024 | 12.65 | 12.86 | 12.64 | 12.79 | 12.28 | 0.87% | 99,375 |
| Aug 16, 2024 | 12.69 | 12.72 | 12.63 | 12.68 | 12.18 | 0.08% | 86,525 |
| Aug 15, 2024 | 12.70 | 12.76 | 12.61 | 12.67 | 12.17 | -0.24% | 85,324 |
| Aug 14, 2024 | 12.68 | 12.72 | 12.60 | 12.70 | 12.07 | 0.32% | 117,581 |
| Aug 13, 2024 | 12.63 | 12.68 | 12.54 | 12.66 | 12.03 | 0.96% | 95,327 |
| Aug 12, 2024 | 12.52 | 12.59 | 12.44 | 12.54 | 11.92 | -0.63% | 157,580 |
| Aug 9, 2024 | 12.57 | 12.64 | 12.53 | 12.62 | 11.99 | 0.80% | 108,120 |
| Aug 8, 2024 | 12.55 | 12.55 | 12.42 | 12.52 | 11.90 | 0.40% | 132,186 |
| Aug 7, 2024 | 12.49 | 12.64 | 12.44 | 12.47 | 11.85 | 0.65% | 84,911 |
| Aug 6, 2024 | 12.34 | 12.41 | 12.25 | 12.39 | 11.77 | 1.23% | 136,347 |
| Aug 5, 2024 | 12.34 | 12.43 | 12.24 | 12.24 | 11.63 | -2.39% | 148,428 |
| Aug 2, 2024 | 12.64 | 12.66 | 12.37 | 12.54 | 11.92 | -0.71% | 210,726 |
| Aug 1, 2024 | 12.66 | 12.71 | 12.60 | 12.63 | 12.00 | 0.32% | 190,121 |