Nuveen Real Asset Income and Growth Fund (JRI)
NYSE: JRI · Real-Time Price · USD
12.87
-0.13 (-1.00%)
Mar 28, 2025, 4:00 PM EDT - Market closed
JRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.05 | 13.09 | 12.81 | 12.87 | 12.87 | -1.00% | 81,116 |
| Mar 27, 2025 | 12.97 | 13.04 | 12.90 | 13.00 | 13.00 | 0.31% | 57,569 |
| Mar 26, 2025 | 13.03 | 13.03 | 12.90 | 12.96 | 12.96 | -0.23% | 56,051 |
| Mar 25, 2025 | 13.09 | 13.13 | 12.87 | 12.99 | 12.99 | -0.46% | 123,297 |
| Mar 24, 2025 | 13.02 | 13.05 | 12.91 | 13.05 | 13.05 | 0.46% | 68,276 |
| Mar 21, 2025 | 13.02 | 13.05 | 12.91 | 12.99 | 12.99 | -0.46% | 60,676 |
| Mar 20, 2025 | 13.01 | 13.09 | 12.98 | 13.05 | 13.05 | 0.31% | 67,644 |
| Mar 19, 2025 | 13.02 | 13.02 | 12.96 | 13.01 | 13.01 | 0.23% | 70,678 |
| Mar 18, 2025 | 13.00 | 13.06 | 12.91 | 12.98 | 12.98 | -0.15% | 65,100 |
| Mar 17, 2025 | 12.88 | 13.00 | 12.82 | 13.00 | 13.00 | 1.33% | 70,738 |
| Mar 14, 2025 | 12.90 | 12.94 | 12.78 | 12.83 | 12.83 | -0.77% | 111,348 |
| Mar 13, 2025 | 12.93 | 13.01 | 12.93 | 12.93 | 12.80 | - | 93,435 |
| Mar 12, 2025 | 12.95 | 12.95 | 12.88 | 12.93 | 12.80 | 0.23% | 73,752 |
| Mar 11, 2025 | 12.95 | 12.96 | 12.84 | 12.90 | 12.77 | 0.08% | 134,310 |
| Mar 10, 2025 | 12.78 | 13.02 | 12.76 | 12.89 | 12.76 | 1.10% | 275,839 |
| Mar 7, 2025 | 12.70 | 12.76 | 12.65 | 12.75 | 12.62 | 0.31% | 96,224 |
| Mar 6, 2025 | 12.85 | 12.91 | 12.67 | 12.71 | 12.58 | -1.32% | 154,055 |
| Mar 5, 2025 | 12.83 | 12.92 | 12.80 | 12.88 | 12.75 | 0.16% | 115,349 |
| Mar 4, 2025 | 13.06 | 13.10 | 12.86 | 12.86 | 12.73 | -2.13% | 199,100 |
| Mar 3, 2025 | 13.10 | 13.19 | 13.00 | 13.14 | 13.01 | 0.92% | 222,051 |
| Feb 28, 2025 | 12.79 | 13.03 | 12.75 | 13.02 | 12.89 | 1.96% | 172,989 |
| Feb 27, 2025 | 12.73 | 12.79 | 12.71 | 12.77 | 12.64 | 0.31% | 97,893 |
| Feb 26, 2025 | 12.78 | 12.85 | 12.70 | 12.73 | 12.60 | -0.16% | 104,043 |
| Feb 25, 2025 | 12.86 | 12.92 | 12.75 | 12.75 | 12.62 | -0.47% | 131,632 |
| Feb 24, 2025 | 12.84 | 12.90 | 12.76 | 12.81 | 12.68 | 0.08% | 125,602 |
| Feb 21, 2025 | 12.86 | 12.88 | 12.70 | 12.80 | 12.67 | -0.16% | 117,477 |
| Feb 20, 2025 | 12.80 | 12.88 | 12.75 | 12.82 | 12.69 | 0.23% | 102,210 |
| Feb 19, 2025 | 12.75 | 12.85 | 12.74 | 12.79 | 12.66 | -0.39% | 114,137 |
| Feb 18, 2025 | 12.80 | 12.85 | 12.75 | 12.84 | 12.71 | 0.08% | 123,944 |
| Feb 14, 2025 | 12.88 | 12.97 | 12.80 | 12.83 | 12.70 | -0.70% | 87,996 |
| Feb 13, 2025 | 12.90 | 12.96 | 12.86 | 12.92 | 12.66 | 0.54% | 126,830 |
| Feb 12, 2025 | 12.78 | 12.87 | 12.75 | 12.85 | 12.59 | -0.16% | 83,171 |
| Feb 11, 2025 | 12.81 | 12.89 | 12.81 | 12.87 | 12.61 | 0.23% | 143,477 |
| Feb 10, 2025 | 12.81 | 12.86 | 12.79 | 12.84 | 12.58 | 0.23% | 80,209 |
| Feb 7, 2025 | 12.84 | 12.90 | 12.74 | 12.81 | 12.55 | -0.16% | 79,947 |
| Feb 6, 2025 | 12.85 | 12.85 | 12.80 | 12.83 | 12.57 | - | 101,234 |
| Feb 5, 2025 | 12.73 | 12.84 | 12.70 | 12.83 | 12.57 | 1.50% | 178,051 |
| Feb 4, 2025 | 12.52 | 12.64 | 12.52 | 12.64 | 12.38 | 1.44% | 92,294 |
| Feb 3, 2025 | 12.36 | 12.53 | 12.33 | 12.46 | 12.21 | -0.56% | 83,826 |
| Jan 31, 2025 | 12.66 | 12.69 | 12.50 | 12.53 | 12.27 | -0.32% | 151,575 |
| Jan 30, 2025 | 12.68 | 12.72 | 12.55 | 12.57 | 12.31 | -0.16% | 131,973 |
| Jan 29, 2025 | 12.73 | 12.75 | 12.50 | 12.59 | 12.33 | -0.79% | 99,689 |
| Jan 28, 2025 | 12.69 | 12.74 | 12.53 | 12.69 | 12.43 | 0.95% | 154,242 |
| Jan 27, 2025 | 12.58 | 12.65 | 12.51 | 12.57 | 12.31 | -0.16% | 114,041 |
| Jan 24, 2025 | 12.62 | 12.62 | 12.53 | 12.59 | 12.33 | 0.32% | 140,176 |
| Jan 23, 2025 | 12.51 | 12.68 | 12.50 | 12.55 | 12.29 | 0.16% | 86,335 |
| Jan 22, 2025 | 12.59 | 12.66 | 12.50 | 12.53 | 12.27 | -0.32% | 110,141 |
| Jan 21, 2025 | 12.46 | 12.60 | 12.38 | 12.57 | 12.31 | 1.53% | 121,110 |
| Jan 17, 2025 | 12.35 | 12.45 | 12.33 | 12.38 | 12.13 | 0.49% | 187,876 |
| Jan 16, 2025 | 12.23 | 12.34 | 12.21 | 12.32 | 12.07 | 0.65% | 191,920 |