NXG NextGen Infrastructure Income Fund (NXG)
NYSE: NXG · Real-Time Price · USD
49.09
+0.34 (0.69%)
At close: Oct 1, 2025, 4:00 PM EDT
49.09
0.00 (0.00%)
After-hours: Oct 1, 2025, 4:10 PM EDT
NXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 48.71 | 48.71 | 48.61 | 48.72 | - | -0.06% | 2,761 |
| Sep 30, 2025 | 48.77 | 48.88 | 48.00 | 48.75 | 48.75 | 0.10% | 39,914 |
| Sep 29, 2025 | 48.65 | 48.72 | 48.49 | 48.70 | 48.70 | 0.41% | 47,681 |
| Sep 26, 2025 | 48.44 | 48.86 | 48.40 | 48.50 | 48.50 | 0.33% | 30,612 |
| Sep 25, 2025 | 48.80 | 48.80 | 48.12 | 48.34 | 48.34 | -0.61% | 49,291 |
| Sep 24, 2025 | 48.85 | 49.30 | 48.49 | 48.64 | 48.64 | -0.22% | 30,931 |
| Sep 23, 2025 | 49.35 | 49.35 | 48.55 | 48.74 | 48.74 | -0.12% | 75,876 |
| Sep 22, 2025 | 48.42 | 48.90 | 48.04 | 48.80 | 48.80 | 0.80% | 57,853 |
| Sep 19, 2025 | 48.10 | 48.49 | 47.90 | 48.42 | 48.42 | 0.86% | 41,991 |
| Sep 18, 2025 | 48.20 | 48.51 | 48.00 | 48.00 | 48.00 | -0.31% | 43,210 |
| Sep 17, 2025 | 47.85 | 48.27 | 47.73 | 48.15 | 48.15 | 0.54% | 44,216 |
| Sep 16, 2025 | 48.00 | 48.24 | 47.80 | 47.89 | 47.89 | -1.74% | 44,893 |
| Sep 15, 2025 | 48.20 | 49.00 | 48.20 | 48.74 | 48.20 | 0.64% | 59,587 |
| Sep 12, 2025 | 48.28 | 48.59 | 47.98 | 48.43 | 47.89 | 1.00% | 39,693 |
| Sep 11, 2025 | 47.52 | 48.16 | 47.51 | 47.95 | 47.42 | 1.12% | 39,507 |
| Sep 10, 2025 | 46.57 | 47.55 | 46.57 | 47.42 | 46.89 | 1.87% | 61,131 |
| Sep 9, 2025 | 46.39 | 46.99 | 46.35 | 46.55 | 46.03 | 0.34% | 25,911 |
| Sep 8, 2025 | 46.50 | 46.65 | 46.15 | 46.39 | 45.87 | -0.17% | 55,367 |
| Sep 5, 2025 | 47.05 | 47.05 | 45.80 | 46.47 | 45.95 | -1.09% | 75,094 |
| Sep 4, 2025 | 46.90 | 47.04 | 46.72 | 46.98 | 46.46 | 0.75% | 32,843 |
| Sep 3, 2025 | 46.94 | 46.95 | 46.58 | 46.63 | 46.11 | -0.26% | 36,789 |
| Sep 2, 2025 | 47.00 | 47.03 | 46.35 | 46.75 | 46.23 | -0.70% | 70,345 |
| Aug 29, 2025 | 47.63 | 47.94 | 46.78 | 47.08 | 46.56 | -0.61% | 53,109 |
| Aug 28, 2025 | 47.50 | 47.54 | 47.04 | 47.37 | 46.84 | 0.89% | 42,485 |
| Aug 27, 2025 | 46.83 | 47.13 | 46.72 | 46.95 | 46.43 | 0.51% | 45,742 |
| Aug 26, 2025 | 46.36 | 46.80 | 46.36 | 46.71 | 46.19 | 0.65% | 39,290 |
| Aug 25, 2025 | 46.43 | 46.99 | 46.40 | 46.41 | 45.89 | 0.54% | 55,210 |
| Aug 22, 2025 | 46.31 | 46.53 | 45.90 | 46.16 | 45.65 | 0.61% | 46,736 |
| Aug 21, 2025 | 45.30 | 46.09 | 45.05 | 45.88 | 45.37 | 0.59% | 158,543 |
| Aug 20, 2025 | 46.00 | 46.48 | 45.59 | 45.61 | 45.10 | -1.21% | 46,954 |
| Aug 19, 2025 | 46.68 | 46.68 | 45.90 | 46.17 | 45.66 | -0.41% | 30,659 |
| Aug 18, 2025 | 46.29 | 46.67 | 46.01 | 46.36 | 45.84 | 0.28% | 31,332 |
| Aug 15, 2025 | 46.84 | 46.84 | 46.13 | 46.23 | 45.72 | -0.69% | 29,842 |
| Aug 14, 2025 | 47.05 | 47.05 | 46.50 | 46.55 | 46.03 | -1.17% | 42,283 |
| Aug 13, 2025 | 47.10 | 47.23 | 46.91 | 47.10 | 46.58 | 0.64% | 40,949 |
| Aug 12, 2025 | 46.06 | 47.11 | 45.77 | 46.80 | 46.28 | -1.41% | 158,509 |
| Aug 11, 2025 | 47.30 | 47.80 | 47.30 | 47.47 | 46.94 | 0.36% | 45,050 |
| Aug 8, 2025 | 46.77 | 47.60 | 46.77 | 47.30 | 46.77 | 0.49% | 64,622 |
| Aug 7, 2025 | 47.55 | 48.69 | 47.06 | 47.07 | 46.55 | -2.14% | 96,823 |
| Aug 6, 2025 | 48.60 | 49.00 | 48.02 | 48.10 | 47.56 | -1.21% | 53,846 |
| Aug 5, 2025 | 50.47 | 51.09 | 48.60 | 48.69 | 48.15 | -4.53% | 57,829 |
| Aug 4, 2025 | 51.58 | 51.58 | 50.60 | 51.00 | 50.43 | -2.04% | 25,606 |
| Aug 1, 2025 | 53.11 | 53.18 | 51.80 | 52.06 | 50.94 | -1.94% | 60,129 |
| Jul 31, 2025 | 51.50 | 53.38 | 51.42 | 53.09 | 51.95 | 3.09% | 69,255 |
| Jul 30, 2025 | 50.33 | 51.50 | 50.33 | 51.50 | 50.39 | 2.45% | 57,145 |
| Jul 29, 2025 | 49.95 | 50.49 | 49.78 | 50.27 | 49.19 | 0.98% | 36,538 |
| Jul 28, 2025 | 49.30 | 49.80 | 48.59 | 49.78 | 48.71 | 1.86% | 50,832 |
| Jul 25, 2025 | 48.34 | 49.29 | 48.20 | 48.87 | 47.82 | 1.54% | 36,728 |
| Jul 24, 2025 | 47.47 | 48.49 | 47.45 | 48.13 | 47.10 | 1.93% | 76,166 |
| Jul 23, 2025 | 47.42 | 47.44 | 47.05 | 47.22 | 46.20 | 0.83% | 40,511 |