Nuveen Real Asset Income and Growth Fund (JRI)
NYSE: JRI · Real-Time Price · USD
12.93
-0.06 (-0.46%)
At close: May 27, 2026, 4:00 PM EDT
13.28
+0.35 (2.71%)
Pre-market: May 28, 2026, 5:46 AM EDT
JRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 13.08 | 13.08 | 12.92 | 12.93 | 12.93 | -0.46% | 99,829 |
| May 26, 2026 | 12.95 | 13.04 | 12.89 | 12.99 | 12.99 | 0.93% | 199,134 |
| May 22, 2026 | 12.92 | 12.95 | 12.82 | 12.87 | 12.87 | 0.39% | 130,574 |
| May 21, 2026 | 12.71 | 12.88 | 12.65 | 12.82 | 12.82 | 1.18% | 72,023 |
| May 20, 2026 | 12.56 | 12.71 | 12.50 | 12.67 | 12.67 | 1.60% | 104,015 |
| May 19, 2026 | 12.59 | 12.73 | 12.46 | 12.47 | 12.47 | -1.81% | 179,377 |
| May 18, 2026 | 12.64 | 12.72 | 12.57 | 12.70 | 12.70 | 2.01% | 174,110 |
| May 15, 2026 | 13.03 | 13.09 | 12.41 | 12.45 | 12.45 | -4.28% | 344,873 |
| May 14, 2026 | 13.15 | 13.16 | 13.10 | 13.14 | 13.01 | 0.08% | 118,631 |
| May 13, 2026 | 13.13 | 13.13 | 13.03 | 13.13 | 13.00 | -0.08% | 146,446 |
| May 12, 2026 | 13.15 | 13.16 | 13.09 | 13.14 | 13.01 | 0.08% | 114,843 |
| May 11, 2026 | 13.13 | 13.21 | 13.10 | 13.13 | 13.00 | -0.15% | 159,499 |
| May 8, 2026 | 13.21 | 13.22 | 13.11 | 13.15 | 13.02 | - | 141,578 |
| May 7, 2026 | 13.17 | 13.20 | 13.08 | 13.15 | 13.02 | -0.15% | 140,211 |
| May 6, 2026 | 13.12 | 13.19 | 13.04 | 13.17 | 13.04 | 1.00% | 115,796 |
| May 5, 2026 | 12.93 | 13.05 | 12.93 | 13.04 | 12.91 | 0.85% | 158,847 |
| May 4, 2026 | 13.00 | 13.03 | 12.87 | 12.93 | 12.80 | -0.39% | 121,345 |
| May 1, 2026 | 13.00 | 13.10 | 12.95 | 12.98 | 12.85 | -0.08% | 167,833 |
| Apr 30, 2026 | 12.74 | 12.99 | 12.74 | 12.99 | 12.86 | 1.96% | 117,738 |
| Apr 29, 2026 | 12.81 | 13.01 | 12.74 | 12.74 | 12.61 | -0.55% | 97,998 |
| Apr 28, 2026 | 12.83 | 12.97 | 12.72 | 12.81 | 12.68 | -0.16% | 125,841 |
| Apr 27, 2026 | 12.86 | 12.99 | 12.83 | 12.83 | 12.70 | -0.47% | 97,806 |
| Apr 24, 2026 | 12.83 | 12.93 | 12.83 | 12.89 | 12.76 | 0.08% | 87,754 |
| Apr 23, 2026 | 12.97 | 13.00 | 12.85 | 12.88 | 12.75 | -0.92% | 163,453 |
| Apr 22, 2026 | 13.11 | 13.15 | 12.91 | 13.00 | 12.87 | -0.38% | 94,672 |
| Apr 21, 2026 | 13.19 | 13.19 | 13.04 | 13.05 | 12.92 | -0.61% | 103,563 |
| Apr 20, 2026 | 13.11 | 13.17 | 13.09 | 13.13 | 13.00 | 0.31% | 98,565 |
| Apr 17, 2026 | 13.13 | 13.15 | 12.90 | 13.09 | 12.96 | 1.39% | 211,125 |
| Apr 16, 2026 | 12.84 | 12.91 | 12.84 | 12.91 | 12.78 | 0.23% | 58,320 |
| Apr 15, 2026 | 12.91 | 12.92 | 12.80 | 12.88 | 12.75 | 0.73% | 61,979 |
| Apr 14, 2026 | 12.92 | 12.97 | 12.90 | 12.92 | 12.66 | - | 159,046 |
| Apr 13, 2026 | 13.00 | 13.06 | 12.92 | 12.92 | 12.66 | -0.77% | 105,595 |
| Apr 10, 2026 | 13.00 | 13.09 | 12.97 | 13.02 | 12.75 | 0.31% | 99,383 |
| Apr 9, 2026 | 12.85 | 13.00 | 12.78 | 12.98 | 12.72 | 1.01% | 124,888 |
| Apr 8, 2026 | 12.80 | 12.88 | 12.71 | 12.85 | 12.59 | 1.26% | 127,292 |
| Apr 7, 2026 | 12.70 | 12.71 | 12.53 | 12.69 | 12.43 | -0.31% | 192,350 |
| Apr 6, 2026 | 12.64 | 12.74 | 12.61 | 12.73 | 12.47 | 0.95% | 117,750 |
| Apr 2, 2026 | 12.47 | 12.61 | 12.42 | 12.61 | 12.35 | 0.72% | 241,235 |
| Apr 1, 2026 | 12.40 | 12.52 | 12.37 | 12.52 | 12.26 | 1.79% | 238,011 |
| Mar 31, 2026 | 12.13 | 12.34 | 12.05 | 12.30 | 12.05 | 3.19% | 129,533 |
| Mar 30, 2026 | 11.87 | 12.06 | 11.80 | 11.92 | 11.68 | 1.02% | 112,788 |
| Mar 27, 2026 | 12.09 | 12.16 | 11.78 | 11.80 | 11.56 | -2.24% | 169,746 |
| Mar 26, 2026 | 12.20 | 12.23 | 12.02 | 12.07 | 11.82 | -0.25% | 196,422 |
| Mar 25, 2026 | 12.14 | 12.28 | 12.00 | 12.10 | 11.85 | 2.02% | 313,563 |
| Mar 24, 2026 | 11.71 | 12.03 | 11.69 | 11.86 | 11.62 | 1.54% | 479,126 |
| Mar 23, 2026 | 11.83 | 11.95 | 11.67 | 11.68 | 11.44 | -0.76% | 369,148 |
| Mar 20, 2026 | 12.10 | 12.15 | 11.77 | 11.77 | 11.53 | -3.21% | 270,566 |
| Mar 19, 2026 | 12.09 | 12.38 | 12.06 | 12.16 | 11.91 | -1.32% | 286,186 |
| Mar 18, 2026 | 12.50 | 12.52 | 12.32 | 12.32 | 12.07 | -1.10% | 302,253 |
| Mar 17, 2026 | 12.56 | 12.65 | 12.46 | 12.46 | 12.21 | -0.64% | 444,137 |