NXG NextGen Infrastructure Income Fund (NXG)
NYSE: NXG · Real-Time Price · USD
47.40
-0.51 (-1.06%)
Mar 28, 2025, 4:00 PM EDT - Market closed
NXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 47.53 | 48.09 | 46.58 | 47.17 | - | -1.54% | 54,386 |
| Mar 27, 2025 | 48.30 | 48.30 | 47.52 | 47.91 | 47.91 | -0.62% | 36,841 |
| Mar 26, 2025 | 49.30 | 49.30 | 47.51 | 48.21 | 48.21 | -1.31% | 37,383 |
| Mar 25, 2025 | 48.20 | 49.06 | 47.86 | 48.85 | 48.85 | 1.29% | 35,785 |
| Mar 24, 2025 | 48.51 | 48.51 | 47.75 | 48.23 | 48.23 | 1.30% | 51,512 |
| Mar 21, 2025 | 47.40 | 47.99 | 47.09 | 47.61 | 47.61 | -0.50% | 38,440 |
| Mar 20, 2025 | 47.25 | 47.85 | 47.25 | 47.85 | 47.85 | 0.61% | 27,926 |
| Mar 19, 2025 | 47.63 | 47.82 | 47.00 | 47.56 | 47.56 | 0.57% | 48,717 |
| Mar 18, 2025 | 48.46 | 48.65 | 47.00 | 47.29 | 47.29 | -1.58% | 50,574 |
| Mar 17, 2025 | 48.04 | 48.40 | 47.16 | 48.05 | 48.05 | -0.52% | 59,256 |
| Mar 14, 2025 | 48.73 | 48.99 | 47.41 | 48.30 | 47.76 | 0.86% | 50,916 |
| Mar 13, 2025 | 48.78 | 49.00 | 47.23 | 47.89 | 47.36 | -0.10% | 38,733 |
| Mar 12, 2025 | 47.82 | 48.14 | 46.95 | 47.94 | 47.41 | 0.25% | 43,612 |
| Mar 11, 2025 | 47.50 | 47.82 | 46.62 | 47.82 | 47.29 | 0.50% | 66,608 |
| Mar 10, 2025 | 45.02 | 47.64 | 44.72 | 47.58 | 47.05 | 4.66% | 101,552 |
| Mar 7, 2025 | 43.65 | 46.58 | 43.46 | 45.46 | 44.96 | 1.97% | 58,806 |
| Mar 6, 2025 | 46.75 | 46.89 | 44.18 | 44.58 | 44.09 | -4.93% | 67,713 |
| Mar 5, 2025 | 46.91 | 47.38 | 45.91 | 46.89 | 46.37 | -0.38% | 63,910 |
| Mar 4, 2025 | 47.16 | 47.59 | 46.51 | 47.07 | 46.55 | -0.70% | 64,905 |
| Mar 3, 2025 | 48.66 | 49.00 | 47.16 | 47.40 | 46.87 | -0.63% | 104,195 |
| Feb 28, 2025 | 46.75 | 47.79 | 45.91 | 47.70 | 47.17 | 2.36% | 51,537 |
| Feb 27, 2025 | 47.21 | 47.65 | 46.45 | 46.60 | 46.08 | 0.06% | 36,843 |
| Feb 26, 2025 | 46.50 | 47.45 | 46.46 | 46.57 | 46.05 | 0.91% | 18,760 |
| Feb 25, 2025 | 47.62 | 47.62 | 45.21 | 46.15 | 45.64 | -1.85% | 60,340 |
| Feb 24, 2025 | 48.07 | 48.15 | 46.26 | 47.02 | 46.50 | -1.16% | 35,010 |
| Feb 21, 2025 | 48.77 | 48.99 | 47.31 | 47.57 | 47.04 | -2.46% | 18,069 |
| Feb 20, 2025 | 49.28 | 49.28 | 48.25 | 48.77 | 48.23 | -1.51% | 23,845 |
| Feb 19, 2025 | 49.69 | 49.95 | 49.25 | 49.52 | 48.97 | -0.30% | 15,280 |
| Feb 18, 2025 | 49.51 | 49.82 | 49.08 | 49.67 | 49.12 | -0.18% | 36,421 |
| Feb 14, 2025 | 50.00 | 50.74 | 49.55 | 49.76 | 48.68 | 0.46% | 32,565 |
| Feb 13, 2025 | 50.80 | 50.80 | 49.09 | 49.53 | 48.45 | 1.02% | 19,493 |
| Feb 12, 2025 | 49.26 | 49.70 | 49.00 | 49.03 | 47.96 | -0.47% | 23,911 |
| Feb 11, 2025 | 49.37 | 50.50 | 49.26 | 49.26 | 48.19 | -0.08% | 16,149 |
| Feb 10, 2025 | 49.24 | 50.43 | 48.55 | 49.30 | 48.23 | 0.37% | 22,589 |
| Feb 7, 2025 | 49.44 | 49.48 | 48.55 | 49.12 | 48.05 | -0.02% | 16,152 |
| Feb 6, 2025 | 49.75 | 49.75 | 49.03 | 49.13 | 48.06 | -0.06% | 18,691 |
| Feb 5, 2025 | 49.21 | 49.97 | 49.13 | 49.16 | 48.09 | 0.24% | 23,309 |
| Feb 4, 2025 | 49.00 | 49.69 | 48.81 | 49.04 | 47.97 | 0.18% | 25,102 |
| Feb 3, 2025 | 47.36 | 49.19 | 47.18 | 48.95 | 47.89 | 1.41% | 33,139 |
| Jan 31, 2025 | 48.29 | 48.99 | 48.02 | 48.27 | 47.22 | 0.23% | 20,782 |
| Jan 30, 2025 | 47.93 | 48.48 | 47.88 | 48.16 | 47.11 | 2.71% | 25,143 |
| Jan 29, 2025 | 46.75 | 47.50 | 46.70 | 46.89 | 45.87 | 0.32% | 27,955 |
| Jan 28, 2025 | 46.95 | 47.39 | 46.42 | 46.74 | 45.72 | -1.48% | 56,246 |
| Jan 27, 2025 | 52.25 | 52.25 | 47.27 | 47.44 | 46.41 | -9.79% | 67,462 |
| Jan 24, 2025 | 51.22 | 52.79 | 51.20 | 52.59 | 51.45 | 2.74% | 36,427 |
| Jan 23, 2025 | 50.60 | 51.47 | 50.15 | 51.19 | 50.07 | 1.40% | 22,202 |
| Jan 22, 2025 | 50.69 | 50.69 | 49.53 | 50.48 | 49.38 | 0.26% | 29,510 |
| Jan 21, 2025 | 49.41 | 50.66 | 49.26 | 50.35 | 49.26 | 0.68% | 48,239 |
| Jan 17, 2025 | 50.57 | 50.99 | 49.86 | 50.01 | 48.92 | -1.15% | 28,712 |
| Jan 16, 2025 | 49.42 | 50.96 | 49.42 | 50.59 | 49.49 | 0.96% | 39,570 |