NXG NextGen Infrastructure Income Fund (NXG)
NYSE: NXG · Real-Time Price · USD
46.17
-0.18 (-0.39%)
At close: May 9, 2025, 4:00 PM
46.17
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
NXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 46.70 | 46.70 | 45.65 | 46.17 | 46.17 | -0.39% | 27,807 |
| May 8, 2025 | 46.94 | 46.94 | 45.86 | 46.35 | 46.35 | 1.62% | 19,381 |
| May 7, 2025 | 45.90 | 46.43 | 45.55 | 45.61 | 45.61 | 0.33% | 32,651 |
| May 6, 2025 | 45.00 | 46.15 | 44.82 | 45.46 | 45.46 | 1.22% | 25,943 |
| May 5, 2025 | 45.85 | 45.85 | 44.68 | 44.91 | 44.91 | -0.84% | 28,899 |
| May 2, 2025 | 44.96 | 45.99 | 44.65 | 45.29 | 45.29 | 1.30% | 34,985 |
| May 1, 2025 | 44.69 | 45.43 | 44.17 | 44.71 | 44.71 | 1.34% | 29,337 |
| Apr 30, 2025 | 44.86 | 44.86 | 42.78 | 44.12 | 44.12 | -1.96% | 44,229 |
| Apr 29, 2025 | 45.64 | 45.65 | 44.28 | 45.00 | 45.00 | 0.13% | 47,773 |
| Apr 28, 2025 | 44.21 | 45.33 | 44.20 | 44.94 | 44.94 | 1.65% | 28,614 |
| Apr 25, 2025 | 43.72 | 44.21 | 43.40 | 44.21 | 44.21 | 1.56% | 33,223 |
| Apr 24, 2025 | 42.41 | 43.77 | 42.28 | 43.53 | 43.53 | 3.08% | 28,180 |
| Apr 23, 2025 | 41.91 | 42.65 | 41.60 | 42.23 | 42.23 | 3.53% | 38,783 |
| Apr 22, 2025 | 40.70 | 41.23 | 40.62 | 40.79 | 40.79 | 2.44% | 26,151 |
| Apr 21, 2025 | 41.50 | 41.62 | 39.30 | 39.82 | 39.82 | -4.96% | 43,095 |
| Apr 17, 2025 | 41.52 | 42.24 | 41.18 | 41.90 | 41.90 | 1.95% | 51,644 |
| Apr 16, 2025 | 41.26 | 41.64 | 40.85 | 41.10 | 41.10 | -1.53% | 49,762 |
| Apr 15, 2025 | 42.16 | 42.40 | 41.50 | 41.74 | 41.74 | -2.13% | 36,930 |
| Apr 14, 2025 | 40.75 | 42.65 | 40.70 | 42.65 | 42.11 | 4.82% | 48,471 |
| Apr 11, 2025 | 40.57 | 41.94 | 39.91 | 40.69 | 40.17 | -1.69% | 52,736 |
| Apr 10, 2025 | 41.02 | 42.37 | 39.55 | 41.39 | 40.86 | 0.71% | 39,467 |
| Apr 9, 2025 | 37.09 | 41.45 | 37.09 | 41.10 | 40.58 | 7.79% | 94,971 |
| Apr 8, 2025 | 39.75 | 42.00 | 38.07 | 38.13 | 37.64 | 0.37% | 58,952 |
| Apr 7, 2025 | 37.87 | 40.20 | 35.22 | 37.99 | 37.51 | -8.04% | 129,141 |
| Apr 4, 2025 | 45.40 | 45.48 | 41.07 | 41.31 | 40.78 | -11.27% | 124,420 |
| Apr 3, 2025 | 46.97 | 47.76 | 46.05 | 46.56 | 45.97 | -3.10% | 62,424 |
| Apr 2, 2025 | 46.80 | 48.30 | 46.80 | 48.05 | 47.44 | 2.71% | 37,469 |
| Apr 1, 2025 | 47.29 | 47.29 | 46.33 | 46.78 | 46.18 | -0.57% | 44,097 |
| Mar 31, 2025 | 47.30 | 47.86 | 46.75 | 47.05 | 46.45 | -0.74% | 74,494 |
| Mar 28, 2025 | 47.53 | 48.09 | 46.58 | 47.40 | 46.80 | -1.06% | 54,632 |
| Mar 27, 2025 | 48.30 | 48.30 | 47.52 | 47.91 | 47.30 | -0.62% | 36,841 |
| Mar 26, 2025 | 49.30 | 49.30 | 47.51 | 48.21 | 47.59 | -1.31% | 37,383 |
| Mar 25, 2025 | 48.20 | 49.06 | 47.86 | 48.85 | 48.23 | 1.29% | 35,785 |
| Mar 24, 2025 | 48.51 | 48.51 | 47.75 | 48.23 | 47.61 | 1.30% | 51,512 |
| Mar 21, 2025 | 47.40 | 47.99 | 47.09 | 47.61 | 47.00 | -0.50% | 38,440 |
| Mar 20, 2025 | 47.25 | 47.85 | 47.25 | 47.85 | 47.24 | 0.61% | 27,926 |
| Mar 19, 2025 | 47.63 | 47.82 | 47.00 | 47.56 | 46.95 | 0.57% | 48,717 |
| Mar 18, 2025 | 48.46 | 48.65 | 47.00 | 47.29 | 46.69 | -1.58% | 50,574 |
| Mar 17, 2025 | 48.04 | 48.40 | 47.16 | 48.05 | 47.44 | -0.52% | 59,256 |
| Mar 14, 2025 | 48.73 | 48.99 | 47.41 | 48.30 | 47.15 | 0.86% | 50,916 |
| Mar 13, 2025 | 48.78 | 49.00 | 47.23 | 47.89 | 46.75 | -0.10% | 38,733 |
| Mar 12, 2025 | 47.82 | 48.14 | 46.95 | 47.94 | 46.80 | 0.25% | 43,612 |
| Mar 11, 2025 | 47.50 | 47.82 | 46.62 | 47.82 | 46.69 | 0.50% | 66,608 |
| Mar 10, 2025 | 45.02 | 47.64 | 44.72 | 47.58 | 46.45 | 4.66% | 101,552 |
| Mar 7, 2025 | 43.65 | 46.58 | 43.46 | 45.46 | 44.38 | 1.97% | 58,806 |
| Mar 6, 2025 | 46.75 | 46.89 | 44.18 | 44.58 | 43.52 | -4.93% | 67,713 |
| Mar 5, 2025 | 46.91 | 47.38 | 45.91 | 46.89 | 45.78 | -0.38% | 63,910 |
| Mar 4, 2025 | 47.16 | 47.59 | 46.51 | 47.07 | 45.95 | -0.70% | 64,905 |
| Mar 3, 2025 | 48.66 | 49.00 | 47.16 | 47.40 | 46.28 | -0.63% | 104,195 |
| Feb 28, 2025 | 46.75 | 47.79 | 45.91 | 47.70 | 46.57 | 2.36% | 51,537 |