NXG NextGen Infrastructure Income Fund (NXG)

NXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	54.00	54.88	53.52	54.36	54.36	0.91%	61,450
Feb 12, 2026	53.83	54.14	53.61	53.87	53.87	0.70%	52,365
Feb 11, 2026	53.20	53.80	53.17	53.49	53.49	0.49%	61,278
Feb 10, 2026	52.22	53.24	52.22	53.23	53.23	2.01%	47,868
Feb 9, 2026	51.38	52.62	51.32	52.18	52.18	1.72%	75,999
Feb 6, 2026	51.31	51.50	51.20	51.30	51.30	0.53%	42,069
Feb 5, 2026	51.20	51.39	50.80	51.03	51.03	-0.33%	44,602
Feb 4, 2026	51.18	51.48	50.75	51.20	51.20	0.67%	51,136
Feb 3, 2026	50.85	51.48	50.82	50.86	50.86	0.04%	58,897
Feb 2, 2026	50.75	51.00	50.57	50.84	50.84	0.20%	51,972
Jan 30, 2026	50.12	50.87	50.12	50.74	50.74	1.18%	46,475
Jan 29, 2026	50.27	50.69	50.00	50.15	50.15	-0.18%	37,108
Jan 28, 2026	50.00	50.44	50.00	50.24	50.24	0.20%	23,042
Jan 27, 2026	50.00	50.30	49.85	50.14	50.14	0.48%	40,241
Jan 26, 2026	49.93	50.15	49.85	49.90	49.90	-	30,725
Jan 23, 2026	49.85	50.16	49.75	49.90	49.90	0.12%	35,315
Jan 22, 2026	50.00	50.12	49.80	49.84	49.84	-0.22%	39,597
Jan 21, 2026	50.05	50.31	49.89	49.95	49.95	0.20%	29,443
Jan 20, 2026	50.32	50.92	49.77	49.85	49.85	-1.42%	59,513
Jan 16, 2026	50.48	50.70	50.33	50.57	50.57	-1.44%	27,409
Jan 15, 2026	51.25	51.45	51.00	51.31	50.77	0.25%	30,621
Jan 14, 2026	51.16	51.18	51.01	51.18	50.64	0.04%	35,170
Jan 13, 2026	50.80	51.16	50.80	51.16	50.62	0.33%	53,149
Jan 12, 2026	50.90	51.03	50.50	50.99	50.45	0.55%	25,809
Jan 9, 2026	50.98	51.10	50.50	50.71	50.18	-0.18%	57,037
Jan 8, 2026	50.87	50.89	50.61	50.80	50.27	0.22%	32,765
Jan 7, 2026	51.09	51.22	50.50	50.69	50.16	-0.37%	28,459
Jan 6, 2026	51.05	51.18	50.50	50.88	50.34	0.39%	47,958
Jan 5, 2026	51.22	51.40	50.32	50.68	50.15	-0.18%	79,590
Jan 2, 2026	51.25	51.25	50.51	50.77	50.24	0.53%	64,637
Dec 31, 2025	51.24	51.24	50.05	50.50	49.97	-1.21%	48,157
Dec 30, 2025	51.00	51.29	50.81	51.12	50.58	0.65%	44,565
Dec 29, 2025	51.04	51.04	50.60	50.79	50.26	0.42%	41,781
Dec 26, 2025	50.50	50.70	50.31	50.58	50.05	0.56%	27,283
Dec 24, 2025	50.18	50.72	49.87	50.30	49.77	0.94%	23,037
Dec 23, 2025	49.90	49.93	49.50	49.83	49.31	0.32%	45,530
Dec 22, 2025	49.45	50.00	49.28	49.67	49.15	0.85%	45,990
Dec 19, 2025	49.23	49.34	48.82	49.25	48.73	0.78%	43,800
Dec 18, 2025	48.62	49.00	48.38	48.87	48.36	0.35%	40,215
Dec 17, 2025	48.87	49.00	48.00	48.70	48.19	0.47%	44,696
Dec 16, 2025	49.52	49.52	48.21	48.47	47.96	-1.82%	39,547
Dec 15, 2025	50.01	50.01	49.26	49.37	48.85	-1.10%	44,263
Dec 12, 2025	49.75	49.95	49.35	49.92	48.86	0.75%	48,018
Dec 11, 2025	49.15	49.73	49.08	49.55	48.50	0.45%	31,930
Dec 10, 2025	49.93	49.93	49.24	49.33	48.28	-0.34%	47,719
Dec 9, 2025	50.68	50.68	49.32	49.50	48.45	-2.33%	72,017
Dec 8, 2025	51.82	51.86	50.54	50.68	49.60	-2.16%	49,169
Dec 5, 2025	50.84	51.99	50.60	51.80	50.70	1.49%	73,140
Dec 4, 2025	50.51	51.16	50.51	51.04	49.96	0.41%	71,387
Dec 3, 2025	50.62	50.83	50.10	50.83	49.75	1.09%	52,570

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.