NXG NextGen Infrastructure Income Fund (NXG)
NYSE: NXG · Real-Time Price · USD
49.76
+0.39 (0.79%)
Oct 29, 2025, 4:00 PM EDT - Market closed
NXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 49.40 | 50.11 | 49.40 | 49.76 | 49.76 | 0.79% | 45,052 |
| Oct 28, 2025 | 49.35 | 49.60 | 48.95 | 49.37 | 49.37 | 0.24% | 38,649 |
| Oct 27, 2025 | 49.00 | 49.30 | 48.91 | 49.25 | 49.25 | 1.03% | 33,264 |
| Oct 24, 2025 | 48.42 | 48.94 | 48.36 | 48.75 | 48.75 | 0.81% | 28,080 |
| Oct 23, 2025 | 48.34 | 48.69 | 47.86 | 48.36 | 48.36 | -0.01% | 48,848 |
| Oct 22, 2025 | 48.81 | 49.49 | 47.10 | 48.37 | 48.37 | -0.89% | 66,380 |
| Oct 21, 2025 | 48.87 | 49.20 | 48.57 | 48.80 | 48.80 | - | 53,065 |
| Oct 20, 2025 | 48.60 | 49.49 | 48.60 | 48.80 | 48.80 | 1.01% | 57,022 |
| Oct 17, 2025 | 48.51 | 49.06 | 48.01 | 48.31 | 48.31 | -0.78% | 35,877 |
| Oct 16, 2025 | 49.65 | 49.82 | 48.36 | 48.69 | 48.69 | -1.84% | 48,743 |
| Oct 15, 2025 | 49.24 | 50.46 | 49.24 | 49.61 | 49.61 | -0.21% | 33,459 |
| Oct 14, 2025 | 50.00 | 50.12 | 49.24 | 49.71 | 49.18 | -0.62% | 59,766 |
| Oct 13, 2025 | 49.52 | 50.28 | 49.52 | 50.02 | 49.48 | 1.50% | 54,974 |
| Oct 10, 2025 | 50.00 | 50.39 | 49.13 | 49.28 | 48.75 | -1.57% | 43,258 |
| Oct 9, 2025 | 50.25 | 50.50 | 49.75 | 50.07 | 49.53 | 0.09% | 37,098 |
| Oct 8, 2025 | 49.75 | 50.20 | 49.74 | 50.02 | 49.48 | 0.91% | 36,159 |
| Oct 7, 2025 | 49.75 | 50.14 | 49.40 | 49.57 | 49.04 | -0.10% | 58,041 |
| Oct 6, 2025 | 49.99 | 50.02 | 49.49 | 49.62 | 49.09 | -0.32% | 32,496 |
| Oct 3, 2025 | 49.44 | 50.00 | 49.44 | 49.78 | 49.24 | 0.91% | 46,111 |
| Oct 2, 2025 | 49.11 | 49.36 | 49.02 | 49.33 | 48.80 | 0.49% | 40,396 |
| Oct 1, 2025 | 48.71 | 49.13 | 48.61 | 49.09 | 48.56 | 0.69% | 33,545 |
| Sep 30, 2025 | 48.77 | 48.88 | 48.00 | 48.75 | 48.23 | 0.10% | 39,914 |
| Sep 29, 2025 | 48.65 | 48.72 | 48.49 | 48.70 | 48.18 | 0.41% | 47,681 |
| Sep 26, 2025 | 48.44 | 48.86 | 48.40 | 48.50 | 47.98 | 0.33% | 30,612 |
| Sep 25, 2025 | 48.80 | 48.80 | 48.12 | 48.34 | 47.82 | -0.61% | 49,291 |
| Sep 24, 2025 | 48.85 | 49.30 | 48.49 | 48.64 | 48.11 | -0.22% | 30,931 |
| Sep 23, 2025 | 49.35 | 49.35 | 48.55 | 48.74 | 48.22 | -0.12% | 75,876 |
| Sep 22, 2025 | 48.42 | 48.90 | 48.04 | 48.80 | 48.27 | 0.80% | 57,853 |
| Sep 19, 2025 | 48.10 | 48.49 | 47.90 | 48.42 | 47.89 | 0.86% | 41,991 |
| Sep 18, 2025 | 48.20 | 48.51 | 48.00 | 48.00 | 47.48 | -0.31% | 43,210 |
| Sep 17, 2025 | 47.85 | 48.27 | 47.73 | 48.15 | 47.63 | 0.54% | 44,216 |
| Sep 16, 2025 | 48.00 | 48.24 | 47.80 | 47.89 | 47.37 | -1.74% | 44,893 |
| Sep 15, 2025 | 48.20 | 49.00 | 48.20 | 48.74 | 47.68 | 0.64% | 59,587 |
| Sep 12, 2025 | 48.28 | 48.59 | 47.98 | 48.43 | 47.37 | 1.00% | 39,693 |
| Sep 11, 2025 | 47.52 | 48.16 | 47.51 | 47.95 | 46.91 | 1.12% | 39,507 |
| Sep 10, 2025 | 46.57 | 47.55 | 46.57 | 47.42 | 46.39 | 1.87% | 61,131 |
| Sep 9, 2025 | 46.39 | 46.99 | 46.35 | 46.55 | 45.54 | 0.34% | 25,911 |
| Sep 8, 2025 | 46.50 | 46.65 | 46.15 | 46.39 | 45.38 | -0.17% | 55,367 |
| Sep 5, 2025 | 47.05 | 47.05 | 45.80 | 46.47 | 45.46 | -1.09% | 75,094 |
| Sep 4, 2025 | 46.90 | 47.04 | 46.72 | 46.98 | 45.96 | 0.75% | 32,843 |
| Sep 3, 2025 | 46.94 | 46.95 | 46.58 | 46.63 | 45.61 | -0.26% | 36,789 |
| Sep 2, 2025 | 47.00 | 47.03 | 46.35 | 46.75 | 45.73 | -0.70% | 70,345 |
| Aug 29, 2025 | 47.63 | 47.94 | 46.78 | 47.08 | 46.05 | -0.61% | 53,109 |
| Aug 28, 2025 | 47.50 | 47.54 | 47.04 | 47.37 | 46.34 | 0.89% | 42,485 |
| Aug 27, 2025 | 46.83 | 47.13 | 46.72 | 46.95 | 45.93 | 0.51% | 45,742 |
| Aug 26, 2025 | 46.36 | 46.80 | 46.36 | 46.71 | 45.69 | 0.65% | 39,290 |
| Aug 25, 2025 | 46.43 | 46.99 | 46.40 | 46.41 | 45.40 | 0.54% | 55,210 |
| Aug 22, 2025 | 46.31 | 46.53 | 45.90 | 46.16 | 45.15 | 0.61% | 46,736 |
| Aug 21, 2025 | 45.30 | 46.09 | 45.05 | 45.88 | 44.88 | 0.59% | 158,543 |
| Aug 20, 2025 | 46.00 | 46.48 | 45.59 | 45.61 | 44.62 | -1.21% | 46,954 |