Nuveen Real Asset Income and Growth Fund (JRI)
NYSE: JRI · Real-Time Price · USD
12.91
+0.03 (0.23%)
At close: Apr 16, 2026, 4:00 PM EDT
12.91
0.00 (0.00%)
After-hours: Apr 16, 2026, 4:10 PM EDT
JRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 12.89 | 12.89 | 12.87 | 12.87 | - | -0.08% | 58,031 |
| Apr 15, 2026 | 12.91 | 12.92 | 12.80 | 12.88 | 12.88 | -0.31% | 61,979 |
| Apr 14, 2026 | 12.92 | 12.97 | 12.90 | 12.92 | 12.79 | - | 159,044 |
| Apr 13, 2026 | 13.00 | 13.06 | 12.92 | 12.92 | 12.79 | -0.77% | 105,595 |
| Apr 10, 2026 | 13.00 | 13.09 | 12.97 | 13.02 | 12.89 | 0.31% | 99,383 |
| Apr 9, 2026 | 12.85 | 13.00 | 12.78 | 12.98 | 12.85 | 1.01% | 124,888 |
| Apr 8, 2026 | 12.80 | 12.88 | 12.71 | 12.85 | 12.72 | 1.26% | 127,292 |
| Apr 7, 2026 | 12.70 | 12.71 | 12.53 | 12.69 | 12.56 | -0.31% | 192,350 |
| Apr 6, 2026 | 12.64 | 12.74 | 12.61 | 12.73 | 12.60 | 0.95% | 117,750 |
| Apr 2, 2026 | 12.47 | 12.61 | 12.42 | 12.61 | 12.48 | 0.72% | 241,235 |
| Apr 1, 2026 | 12.40 | 12.52 | 12.37 | 12.52 | 12.39 | 1.79% | 238,011 |
| Mar 31, 2026 | 12.13 | 12.34 | 12.05 | 12.30 | 12.17 | 3.19% | 129,533 |
| Mar 30, 2026 | 11.87 | 12.06 | 11.80 | 11.92 | 11.80 | 1.02% | 112,788 |
| Mar 27, 2026 | 12.09 | 12.16 | 11.78 | 11.80 | 11.68 | -2.24% | 169,746 |
| Mar 26, 2026 | 12.20 | 12.23 | 12.02 | 12.07 | 11.95 | -0.25% | 196,422 |
| Mar 25, 2026 | 12.14 | 12.28 | 12.00 | 12.10 | 11.97 | 2.02% | 313,563 |
| Mar 24, 2026 | 11.71 | 12.03 | 11.69 | 11.86 | 11.74 | 1.54% | 479,126 |
| Mar 23, 2026 | 11.83 | 11.95 | 11.67 | 11.68 | 11.56 | -0.76% | 369,148 |
| Mar 20, 2026 | 12.10 | 12.15 | 11.77 | 11.77 | 11.65 | -3.21% | 270,566 |
| Mar 19, 2026 | 12.09 | 12.38 | 12.06 | 12.16 | 12.03 | -1.32% | 286,186 |
| Mar 18, 2026 | 12.50 | 12.52 | 12.32 | 12.32 | 12.20 | -1.10% | 302,253 |
| Mar 17, 2026 | 12.56 | 12.65 | 12.46 | 12.46 | 12.33 | -0.64% | 444,137 |
| Mar 16, 2026 | 12.60 | 12.77 | 12.51 | 12.54 | 12.41 | -0.40% | 245,086 |
| Mar 13, 2026 | 12.90 | 12.94 | 12.58 | 12.59 | 12.46 | -1.79% | 185,702 |
| Mar 12, 2026 | 12.81 | 13.06 | 12.80 | 12.82 | 12.69 | -0.23% | 239,288 |
| Mar 11, 2026 | 12.68 | 12.89 | 12.65 | 12.85 | 12.72 | 1.66% | 266,984 |
| Mar 10, 2026 | 12.58 | 12.76 | 12.55 | 12.64 | 12.51 | 0.48% | 230,620 |
| Mar 9, 2026 | 12.56 | 12.58 | 12.37 | 12.58 | 12.45 | 0.08% | 474,059 |
| Mar 6, 2026 | 12.82 | 12.90 | 12.55 | 12.57 | 12.44 | -1.80% | 556,173 |
| Mar 5, 2026 | 12.88 | 12.92 | 12.80 | 12.80 | 12.67 | -0.85% | 207,267 |
| Mar 4, 2026 | 13.05 | 13.05 | 12.88 | 12.91 | 12.78 | -0.92% | 213,299 |
| Mar 3, 2026 | 13.14 | 13.17 | 12.92 | 13.03 | 12.90 | -1.21% | 244,011 |
| Mar 2, 2026 | 13.21 | 13.32 | 13.16 | 13.19 | 13.05 | -0.75% | 373,292 |
| Feb 27, 2026 | 13.23 | 13.30 | 13.16 | 13.29 | 13.02 | 0.91% | 298,222 |
| Feb 26, 2026 | 13.12 | 13.23 | 13.10 | 13.17 | 12.90 | 0.23% | 246,369 |
| Feb 25, 2026 | 13.24 | 13.24 | 13.14 | 13.14 | 12.87 | -0.23% | 145,784 |
| Feb 24, 2026 | 13.10 | 13.28 | 13.08 | 13.17 | 12.90 | 0.38% | 226,512 |
| Feb 23, 2026 | 13.15 | 13.15 | 13.07 | 13.12 | 12.85 | -0.08% | 209,375 |
| Feb 20, 2026 | 13.14 | 13.18 | 13.12 | 13.13 | 12.86 | 0.61% | 214,555 |
| Feb 19, 2026 | 13.21 | 13.21 | 13.04 | 13.05 | 12.79 | -0.99% | 216,307 |
| Feb 18, 2026 | 13.28 | 13.28 | 13.10 | 13.18 | 12.91 | -0.30% | 284,196 |
| Feb 17, 2026 | 13.21 | 13.33 | 13.16 | 13.22 | 12.95 | -0.15% | 260,757 |
| Feb 13, 2026 | 13.10 | 13.31 | 13.00 | 13.24 | 12.97 | 0.61% | 194,305 |
| Feb 12, 2026 | 13.13 | 13.29 | 13.05 | 13.16 | 12.76 | 0.23% | 152,793 |
| Feb 11, 2026 | 12.86 | 13.13 | 12.82 | 13.13 | 12.73 | 2.74% | 185,204 |
| Feb 10, 2026 | 12.82 | 12.84 | 12.77 | 12.78 | 12.39 | -0.23% | 179,075 |
| Feb 9, 2026 | 13.00 | 13.04 | 12.70 | 12.81 | 12.42 | -1.23% | 272,781 |
| Feb 6, 2026 | 12.90 | 13.13 | 12.90 | 12.97 | 12.58 | -0.23% | 277,064 |
| Feb 5, 2026 | 13.22 | 13.40 | 12.94 | 13.00 | 12.61 | -1.14% | 344,434 |
| Feb 4, 2026 | 13.25 | 13.32 | 13.08 | 13.15 | 12.75 | 0.23% | 308,614 |