NXG NextGen Infrastructure Income Fund (NXG)
NYSE: NXG · Real-Time Price · USD
47.22
+0.39 (0.83%)
At close: Jul 23, 2025, 4:00 PM
47.22
0.00 (0.00%)
After-hours: Jul 23, 2025, 7:00 PM EDT
NXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 47.14 | 47.21 | 47.14 | 47.20 | - | 0.79% | 4,789 |
| Jul 22, 2025 | 46.85 | 47.30 | 46.45 | 46.83 | 46.83 | 0.06% | 52,803 |
| Jul 21, 2025 | 47.53 | 47.88 | 46.25 | 46.80 | 46.80 | -4.88% | 137,299 |
| Jul 18, 2025 | 48.99 | 49.42 | 48.65 | 49.20 | 49.20 | 0.88% | 46,548 |
| Jul 17, 2025 | 49.18 | 49.44 | 48.50 | 48.77 | 48.77 | 0.21% | 70,333 |
| Jul 16, 2025 | 49.00 | 49.39 | 48.53 | 48.67 | 48.67 | -0.49% | 157,697 |
| Jul 15, 2025 | 49.38 | 49.64 | 48.69 | 48.91 | 48.91 | -0.31% | 98,823 |
| Jul 14, 2025 | 48.90 | 49.47 | 48.26 | 49.06 | 49.06 | 0.45% | 72,436 |
| Jul 11, 2025 | 48.25 | 49.18 | 47.09 | 48.84 | 48.84 | -1.33% | 70,003 |
| Jul 10, 2025 | 49.16 | 49.92 | 49.16 | 49.50 | 49.50 | -0.28% | 27,634 |
| Jul 9, 2025 | 49.87 | 49.87 | 49.35 | 49.64 | 49.64 | 0.77% | 18,102 |
| Jul 8, 2025 | 49.35 | 49.75 | 49.06 | 49.26 | 49.26 | -0.53% | 26,492 |
| Jul 7, 2025 | 49.79 | 49.99 | 49.14 | 49.52 | 49.52 | -0.53% | 26,395 |
| Jul 3, 2025 | 50.44 | 50.44 | 49.25 | 49.79 | 49.79 | 0.45% | 25,350 |
| Jul 2, 2025 | 49.90 | 49.90 | 48.90 | 49.56 | 49.56 | -0.68% | 21,528 |
| Jul 1, 2025 | 50.40 | 50.40 | 49.30 | 49.90 | 49.36 | -0.78% | 58,216 |
| Jun 30, 2025 | 50.00 | 50.98 | 49.52 | 50.29 | 49.75 | 1.31% | 54,265 |
| Jun 27, 2025 | 49.06 | 49.74 | 49.06 | 49.64 | 49.11 | 1.24% | 23,191 |
| Jun 26, 2025 | 48.79 | 49.46 | 48.66 | 49.03 | 48.50 | 1.03% | 29,468 |
| Jun 25, 2025 | 49.18 | 49.18 | 48.22 | 48.53 | 48.01 | -0.94% | 29,970 |
| Jun 24, 2025 | 48.83 | 49.35 | 48.52 | 48.99 | 48.46 | 0.49% | 23,877 |
| Jun 23, 2025 | 48.84 | 48.95 | 48.02 | 48.75 | 48.23 | -0.06% | 27,552 |
| Jun 20, 2025 | 48.46 | 49.32 | 48.25 | 48.78 | 48.25 | 0.04% | 32,962 |
| Jun 18, 2025 | 48.98 | 49.39 | 48.25 | 48.76 | 48.23 | -0.45% | 30,003 |
| Jun 17, 2025 | 50.00 | 50.00 | 48.51 | 48.98 | 48.45 | -0.61% | 28,792 |
| Jun 16, 2025 | 49.54 | 50.36 | 48.97 | 49.28 | 48.75 | -1.20% | 32,919 |
| Jun 13, 2025 | 49.90 | 51.41 | 49.58 | 49.88 | 48.81 | 0.12% | 49,999 |
| Jun 12, 2025 | 49.25 | 49.89 | 48.97 | 49.82 | 48.75 | 1.26% | 28,793 |
| Jun 11, 2025 | 48.78 | 49.43 | 48.65 | 49.20 | 48.14 | 0.31% | 32,730 |
| Jun 10, 2025 | 48.86 | 49.48 | 48.71 | 49.05 | 48.00 | 0.39% | 29,102 |
| Jun 9, 2025 | 49.11 | 49.49 | 48.25 | 48.86 | 47.81 | -0.27% | 23,610 |
| Jun 6, 2025 | 49.02 | 49.58 | 48.60 | 48.99 | 47.94 | -0.06% | 25,439 |
| Jun 5, 2025 | 48.64 | 49.20 | 48.63 | 49.02 | 47.97 | 0.76% | 32,510 |
| Jun 4, 2025 | 48.88 | 49.49 | 48.37 | 48.65 | 47.60 | 0.39% | 44,191 |
| Jun 3, 2025 | 47.95 | 48.95 | 47.95 | 48.46 | 47.42 | 1.19% | 39,854 |
| Jun 2, 2025 | 46.96 | 48.10 | 46.90 | 47.89 | 46.86 | 1.70% | 35,473 |
| May 30, 2025 | 47.16 | 47.19 | 46.73 | 47.09 | 46.08 | 0.23% | 21,723 |
| May 29, 2025 | 47.20 | 47.20 | 46.50 | 46.98 | 45.97 | -0.45% | 27,096 |
| May 28, 2025 | 47.20 | 47.24 | 47.00 | 47.19 | 46.18 | 0.51% | 24,252 |
| May 27, 2025 | 47.16 | 47.26 | 46.54 | 46.95 | 45.94 | 1.71% | 29,412 |
| May 23, 2025 | 45.22 | 46.47 | 45.08 | 46.16 | 45.17 | 0.59% | 21,936 |
| May 22, 2025 | 46.48 | 46.55 | 45.57 | 45.89 | 44.90 | -1.31% | 26,458 |
| May 21, 2025 | 47.40 | 47.61 | 46.49 | 46.50 | 45.50 | -1.90% | 17,377 |
| May 20, 2025 | 47.22 | 47.63 | 47.16 | 47.40 | 46.38 | -0.19% | 18,099 |
| May 19, 2025 | 46.81 | 47.50 | 46.81 | 47.49 | 46.47 | 0.72% | 16,496 |
| May 16, 2025 | 47.90 | 47.91 | 46.83 | 47.15 | 46.14 | -0.49% | 49,509 |
| May 15, 2025 | 48.25 | 48.49 | 47.32 | 47.38 | 46.36 | -3.03% | 48,825 |
| May 14, 2025 | 49.55 | 49.55 | 48.03 | 48.86 | 47.27 | -1.13% | 24,596 |
| May 13, 2025 | 48.54 | 49.42 | 48.00 | 49.42 | 47.81 | 3.80% | 53,625 |
| May 12, 2025 | 47.17 | 48.05 | 46.75 | 47.61 | 46.06 | 3.12% | 44,144 |