NXG NextGen Infrastructure Income Fund (NXG)
NYSE: NXG · Real-Time Price · USD
46.47
-0.51 (-1.09%)
At close: Sep 5, 2025, 4:00 PM
46.46
-0.02 (-0.03%)
After-hours: Sep 5, 2025, 7:00 PM EDT
NXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 47.05 | 47.05 | 45.80 | 46.47 | 46.47 | -1.09% | 75,038 |
| Sep 4, 2025 | 46.90 | 47.04 | 46.72 | 46.98 | 46.98 | 0.75% | 32,843 |
| Sep 3, 2025 | 46.94 | 46.95 | 46.58 | 46.63 | 46.63 | -0.26% | 36,789 |
| Sep 2, 2025 | 47.00 | 47.03 | 46.35 | 46.75 | 46.75 | -0.70% | 70,345 |
| Aug 29, 2025 | 47.63 | 47.94 | 46.78 | 47.08 | 47.08 | -0.61% | 53,109 |
| Aug 28, 2025 | 47.50 | 47.54 | 47.04 | 47.37 | 47.37 | 0.89% | 42,485 |
| Aug 27, 2025 | 46.83 | 47.13 | 46.72 | 46.95 | 46.95 | 0.51% | 45,742 |
| Aug 26, 2025 | 46.36 | 46.80 | 46.36 | 46.71 | 46.71 | 0.65% | 39,290 |
| Aug 25, 2025 | 46.43 | 46.99 | 46.40 | 46.41 | 46.41 | 0.54% | 55,210 |
| Aug 22, 2025 | 46.31 | 46.53 | 45.90 | 46.16 | 46.16 | 0.61% | 46,736 |
| Aug 21, 2025 | 45.30 | 46.09 | 45.05 | 45.88 | 45.88 | 0.59% | 158,543 |
| Aug 20, 2025 | 46.00 | 46.48 | 45.59 | 45.61 | 45.61 | -1.21% | 46,954 |
| Aug 19, 2025 | 46.68 | 46.68 | 45.90 | 46.17 | 46.17 | -0.41% | 30,659 |
| Aug 18, 2025 | 46.29 | 46.67 | 46.01 | 46.36 | 46.36 | 0.28% | 31,332 |
| Aug 15, 2025 | 46.84 | 46.84 | 46.13 | 46.23 | 46.23 | -0.69% | 29,842 |
| Aug 14, 2025 | 47.05 | 47.05 | 46.50 | 46.55 | 46.55 | -1.17% | 42,283 |
| Aug 13, 2025 | 47.10 | 47.23 | 46.91 | 47.10 | 47.10 | 0.64% | 40,949 |
| Aug 12, 2025 | 46.06 | 47.11 | 45.77 | 46.80 | 46.80 | -1.41% | 158,509 |
| Aug 11, 2025 | 47.30 | 47.80 | 47.30 | 47.47 | 47.47 | 0.36% | 45,050 |
| Aug 8, 2025 | 46.77 | 47.60 | 46.77 | 47.30 | 47.30 | 0.49% | 64,622 |
| Aug 7, 2025 | 47.55 | 48.69 | 47.06 | 47.07 | 47.07 | -2.14% | 96,823 |
| Aug 6, 2025 | 48.60 | 49.00 | 48.02 | 48.10 | 48.10 | -1.21% | 53,846 |
| Aug 5, 2025 | 50.47 | 51.09 | 48.60 | 48.69 | 48.69 | -4.53% | 57,829 |
| Aug 4, 2025 | 51.58 | 51.58 | 50.60 | 51.00 | 51.00 | -2.04% | 25,606 |
| Aug 1, 2025 | 53.11 | 53.18 | 51.80 | 52.06 | 51.52 | -1.94% | 60,129 |
| Jul 31, 2025 | 51.50 | 53.38 | 51.42 | 53.09 | 52.53 | 3.09% | 69,255 |
| Jul 30, 2025 | 50.33 | 51.50 | 50.33 | 51.50 | 50.96 | 2.45% | 57,145 |
| Jul 29, 2025 | 49.95 | 50.49 | 49.78 | 50.27 | 49.74 | 0.98% | 36,538 |
| Jul 28, 2025 | 49.30 | 49.80 | 48.59 | 49.78 | 49.26 | 1.86% | 50,832 |
| Jul 25, 2025 | 48.34 | 49.29 | 48.20 | 48.87 | 48.36 | 1.54% | 36,728 |
| Jul 24, 2025 | 47.47 | 48.49 | 47.45 | 48.13 | 47.63 | 1.93% | 76,166 |
| Jul 23, 2025 | 47.42 | 47.44 | 47.05 | 47.22 | 46.73 | 0.83% | 40,511 |
| Jul 22, 2025 | 46.85 | 47.30 | 46.45 | 46.83 | 46.34 | 0.06% | 52,803 |
| Jul 21, 2025 | 47.53 | 47.88 | 46.25 | 46.80 | 46.31 | -4.88% | 137,299 |
| Jul 18, 2025 | 48.99 | 49.42 | 48.65 | 49.20 | 48.69 | 0.88% | 46,548 |
| Jul 17, 2025 | 49.18 | 49.44 | 48.50 | 48.77 | 48.26 | 0.21% | 70,333 |
| Jul 16, 2025 | 49.00 | 49.39 | 48.53 | 48.67 | 48.16 | -0.49% | 157,697 |
| Jul 15, 2025 | 49.38 | 49.64 | 48.69 | 48.91 | 48.40 | -0.31% | 98,823 |
| Jul 14, 2025 | 48.90 | 49.47 | 48.26 | 49.06 | 48.55 | 0.45% | 72,436 |
| Jul 11, 2025 | 48.25 | 49.18 | 47.09 | 48.84 | 48.33 | -1.33% | 70,003 |
| Jul 10, 2025 | 49.16 | 49.92 | 49.16 | 49.50 | 48.98 | -0.28% | 27,634 |
| Jul 9, 2025 | 49.87 | 49.87 | 49.35 | 49.64 | 49.12 | 0.77% | 18,102 |
| Jul 8, 2025 | 49.35 | 49.75 | 49.06 | 49.26 | 48.74 | -0.53% | 26,492 |
| Jul 7, 2025 | 49.79 | 49.99 | 49.14 | 49.52 | 49.00 | -0.53% | 26,395 |
| Jul 3, 2025 | 50.44 | 50.44 | 49.25 | 49.79 | 49.26 | 0.45% | 25,350 |
| Jul 2, 2025 | 49.90 | 49.90 | 48.90 | 49.56 | 49.04 | -0.68% | 21,528 |
| Jul 1, 2025 | 50.40 | 50.40 | 49.30 | 49.90 | 48.85 | -0.78% | 58,216 |
| Jun 30, 2025 | 50.00 | 50.98 | 49.52 | 50.29 | 49.23 | 1.31% | 54,265 |
| Jun 27, 2025 | 49.06 | 49.74 | 49.06 | 49.64 | 48.59 | 1.24% | 23,191 |
| Jun 26, 2025 | 48.79 | 49.46 | 48.66 | 49.03 | 47.99 | 1.03% | 29,468 |