NXG NextGen Infrastructure Income Fund (NXG)
NYSE: NXG · Real-Time Price · USD
43.89
-0.41 (-0.93%)
Oct 25, 2024, 3:49 PM EDT - Market closed
NXG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 44.29 | 44.92 | 43.84 | 44.30 | 44.30 | -0.34% | 56,070 |
Oct 23, 2024 | 44.54 | 44.63 | 44.27 | 44.45 | 44.45 | -0.34% | 17,749 |
Oct 22, 2024 | 44.38 | 44.81 | 44.38 | 44.60 | 44.60 | 0.95% | 24,894 |
Oct 21, 2024 | 44.30 | 44.48 | 44.05 | 44.18 | 44.18 | -0.25% | 20,903 |
Oct 18, 2024 | 43.98 | 44.44 | 43.98 | 44.29 | 44.29 | 0.70% | 18,736 |
Oct 17, 2024 | 44.43 | 44.43 | 43.84 | 43.98 | 43.98 | 0.11% | 22,637 |
Oct 16, 2024 | 43.90 | 44.24 | 43.82 | 43.93 | 43.93 | 0.32% | 24,091 |
Oct 15, 2024 | 44.00 | 44.66 | 43.57 | 43.79 | 43.79 | -1.57% | 34,108 |
Oct 14, 2024 | 44.85 | 45.00 | 44.43 | 44.49 | 43.95 | 0.14% | 41,820 |
Oct 11, 2024 | 44.37 | 44.75 | 43.99 | 44.43 | 43.89 | -0.22% | 37,558 |
Oct 10, 2024 | 45.20 | 45.21 | 44.12 | 44.53 | 43.99 | -1.61% | 40,504 |
Oct 9, 2024 | 45.23 | 45.47 | 45.13 | 45.26 | 44.71 | 0.91% | 30,879 |
Oct 8, 2024 | 45.45 | 45.45 | 44.65 | 44.85 | 44.30 | -0.29% | 28,462 |
Oct 7, 2024 | 44.33 | 45.00 | 44.33 | 44.98 | 44.43 | 1.47% | 38,846 |
Oct 4, 2024 | 43.95 | 44.35 | 43.95 | 44.33 | 43.79 | 0.82% | 37,368 |
Oct 3, 2024 | 44.31 | 44.31 | 43.75 | 43.97 | 43.43 | -0.90% | 36,879 |
Oct 2, 2024 | 43.23 | 44.38 | 43.22 | 44.37 | 43.83 | 3.33% | 58,968 |
Oct 1, 2024 | 42.25 | 43.07 | 42.00 | 42.94 | 42.42 | 2.85% | 82,100 |
Sep 30, 2024 | 41.15 | 41.77 | 41.15 | 41.75 | 41.24 | 1.48% | 58,906 |
Sep 27, 2024 | 41.00 | 41.45 | 41.00 | 41.14 | 40.64 | 0.34% | 17,834 |
Sep 26, 2024 | 41.39 | 41.44 | 40.85 | 41.00 | 40.50 | -0.19% | 22,149 |
Sep 25, 2024 | 41.21 | 41.22 | 41.07 | 41.08 | 40.58 | 0.02% | 21,902 |
Sep 24, 2024 | 41.05 | 41.22 | 41.00 | 41.07 | 40.57 | 0.17% | 29,588 |
Sep 23, 2024 | 40.77 | 41.03 | 40.50 | 41.00 | 40.50 | 0.79% | 16,912 |
Sep 20, 2024 | 40.26 | 40.87 | 40.22 | 40.68 | 40.18 | 1.55% | 19,840 |
Sep 19, 2024 | 41.24 | 41.24 | 40.01 | 40.06 | 39.57 | -2.36% | 46,476 |
Sep 18, 2024 | 41.15 | 41.20 | 40.71 | 41.03 | 40.53 | -0.05% | 39,695 |
Sep 17, 2024 | 40.70 | 41.11 | 40.61 | 41.05 | 40.55 | -0.63% | 15,614 |
Sep 16, 2024 | 41.50 | 41.50 | 41.25 | 41.31 | 40.28 | 0.15% | 64,608 |
Sep 13, 2024 | 41.00 | 41.27 | 40.88 | 41.25 | 40.22 | 1.40% | 43,484 |
Sep 12, 2024 | 41.00 | 41.00 | 40.54 | 40.68 | 39.66 | 0.02% | 23,934 |
Sep 11, 2024 | 40.05 | 40.69 | 39.90 | 40.67 | 39.65 | 1.85% | 30,932 |
Sep 10, 2024 | 39.70 | 40.08 | 39.70 | 39.93 | 38.93 | 0.10% | 31,663 |
Sep 9, 2024 | 40.04 | 40.84 | 39.68 | 39.89 | 38.89 | -0.52% | 32,570 |
Sep 6, 2024 | 40.45 | 40.50 | 40.00 | 40.10 | 39.10 | -0.89% | 41,666 |
Sep 5, 2024 | 40.42 | 40.53 | 40.31 | 40.46 | 39.45 | 0.42% | 32,897 |
Sep 4, 2024 | 40.47 | 40.65 | 40.21 | 40.29 | 39.28 | -0.42% | 33,837 |
Sep 3, 2024 | 40.61 | 40.75 | 40.23 | 40.46 | 39.45 | 0.25% | 39,799 |
Aug 30, 2024 | 40.15 | 40.40 | 40.10 | 40.36 | 39.35 | 0.72% | 30,200 |
Aug 29, 2024 | 40.19 | 40.21 | 39.98 | 40.07 | 39.07 | 0.28% | 27,648 |
Aug 28, 2024 | 40.03 | 40.20 | 39.96 | 39.96 | 38.96 | 0.13% | 21,392 |
Aug 27, 2024 | 39.91 | 40.12 | 39.91 | 39.91 | 38.91 | -0.05% | 21,922 |
Aug 26, 2024 | 40.14 | 40.16 | 39.86 | 39.93 | 38.93 | 0.35% | 22,574 |
Aug 23, 2024 | 39.93 | 40.10 | 39.62 | 39.79 | 38.80 | 0.33% | 11,778 |
Aug 22, 2024 | 39.75 | 40.19 | 39.63 | 39.66 | 38.67 | 0.10% | 21,780 |
Aug 21, 2024 | 39.58 | 39.75 | 39.00 | 39.62 | 38.63 | 1.36% | 12,431 |
Aug 20, 2024 | 39.62 | 39.79 | 38.98 | 39.09 | 38.11 | -1.14% | 34,563 |
Aug 19, 2024 | 38.41 | 39.55 | 38.41 | 39.54 | 38.55 | 2.51% | 28,393 |
Aug 16, 2024 | 39.00 | 39.08 | 37.98 | 38.57 | 37.61 | -1.31% | 38,281 |
Aug 15, 2024 | 38.56 | 39.33 | 38.56 | 39.08 | 38.10 | -0.26% | 33,611 |
Aug 14, 2024 | 38.35 | 39.18 | 38.32 | 39.18 | 37.68 | 2.16% | 39,719 |
Aug 13, 2024 | 38.04 | 38.54 | 38.04 | 38.35 | 36.88 | -0.23% | 31,559 |
Aug 12, 2024 | 37.64 | 38.55 | 37.56 | 38.44 | 36.97 | 2.89% | 28,802 |
Aug 9, 2024 | 37.92 | 38.49 | 37.00 | 37.36 | 35.93 | -1.29% | 37,504 |
Aug 8, 2024 | 38.55 | 38.55 | 37.60 | 37.85 | 36.40 | 1.07% | 17,444 |
Aug 7, 2024 | 37.25 | 38.50 | 37.16 | 37.45 | 36.02 | 2.07% | 53,045 |
Aug 6, 2024 | 35.77 | 36.80 | 35.36 | 36.69 | 35.29 | 4.92% | 44,173 |
Aug 5, 2024 | 37.00 | 38.51 | 34.83 | 34.97 | 33.63 | -9.19% | 168,544 |
Aug 2, 2024 | 39.17 | 39.17 | 38.24 | 38.51 | 37.04 | -1.71% | 39,872 |
Aug 1, 2024 | 39.24 | 39.24 | 38.91 | 39.18 | 37.68 | -0.15% | 29,141 |
Jul 31, 2024 | 39.50 | 39.50 | 39.10 | 39.24 | 37.74 | 0.31% | 26,902 |
Jul 30, 2024 | 39.15 | 39.35 | 38.94 | 39.12 | 37.62 | -0.13% | 22,794 |
Jul 29, 2024 | 38.84 | 39.40 | 38.35 | 39.17 | 37.67 | 0.41% | 48,153 |
Jul 26, 2024 | 39.24 | 39.38 | 38.79 | 39.01 | 37.52 | -0.48% | 19,002 |
Jul 25, 2024 | 38.40 | 39.47 | 38.30 | 39.20 | 37.70 | 1.66% | 105,284 |
Jul 24, 2024 | 38.85 | 38.95 | 38.22 | 38.56 | 37.08 | -1.13% | 81,953 |
Jul 23, 2024 | 39.21 | 39.45 | 38.91 | 39.00 | 37.51 | -0.89% | 26,081 |
Jul 22, 2024 | 39.63 | 39.64 | 39.24 | 39.35 | 37.84 | -0.43% | 29,661 |
Jul 19, 2024 | 39.00 | 39.77 | 39.00 | 39.52 | 38.01 | 1.33% | 31,868 |
Jul 18, 2024 | 39.00 | 39.10 | 38.95 | 39.00 | 37.51 | -0.26% | 58,922 |
Jul 17, 2024 | 39.51 | 39.53 | 38.79 | 39.10 | 37.60 | -0.53% | 37,641 |
Jul 16, 2024 | 39.48 | 39.54 | 39.15 | 39.31 | 37.81 | -1.53% | 46,371 |
Jul 15, 2024 | 39.80 | 40.45 | 39.56 | 39.92 | 38.39 | 0.33% | 50,312 |
Jul 12, 2024 | 39.82 | 39.94 | 39.70 | 39.79 | 38.27 | 0.48% | 18,557 |
Jul 11, 2024 | 39.17 | 39.80 | 39.15 | 39.60 | 38.08 | 1.75% | 20,682 |
Jul 10, 2024 | 39.14 | 39.19 | 38.81 | 38.92 | 37.43 | 0.03% | 39,955 |
Jul 9, 2024 | 40.44 | 40.44 | 38.69 | 38.91 | 37.42 | -3.38% | 78,589 |
Jul 8, 2024 | 40.94 | 41.07 | 39.95 | 40.27 | 38.73 | -2.94% | 33,490 |
Jul 5, 2024 | 41.48 | 41.85 | 41.26 | 41.49 | 39.37 | 0.02% | 27,053 |
Jul 3, 2024 | 42.05 | 42.28 | 41.41 | 41.48 | 39.36 | -0.79% | 21,918 |
Jul 2, 2024 | 41.81 | 41.90 | 41.52 | 41.81 | 39.68 | 0.26% | 24,625 |
Jul 1, 2024 | 41.55 | 41.80 | 41.19 | 41.70 | 39.57 | 0.60% | 23,169 |
Jun 28, 2024 | 41.83 | 41.90 | 41.45 | 41.45 | 39.34 | -0.22% | 16,214 |
Jun 27, 2024 | 42.19 | 42.19 | 41.31 | 41.54 | 39.42 | 0.97% | 27,185 |
Jun 26, 2024 | 40.94 | 41.42 | 40.27 | 41.14 | 39.04 | 0.88% | 31,223 |
Jun 25, 2024 | 40.13 | 41.00 | 40.13 | 40.78 | 38.70 | 1.63% | 23,158 |
Jun 24, 2024 | 40.00 | 40.45 | 40.00 | 40.13 | 38.08 | 1.02% | 26,940 |
Jun 21, 2024 | 39.45 | 40.34 | 39.35 | 39.72 | 37.69 | 1.30% | 22,357 |
Jun 20, 2024 | 39.60 | 39.70 | 38.97 | 39.21 | 37.21 | -3.85% | 157,365 |
Jun 18, 2024 | 40.90 | 41.48 | 40.62 | 40.78 | 38.70 | -0.68% | 103,097 |
Jun 17, 2024 | 41.16 | 41.62 | 40.76 | 41.06 | 38.97 | -1.39% | 46,402 |
Jun 14, 2024 | 41.38 | 41.91 | 41.38 | 41.64 | 39.00 | 0.60% | 20,947 |
Jun 13, 2024 | 41.02 | 41.62 | 41.02 | 41.39 | 38.77 | 0.83% | 40,077 |
Jun 12, 2024 | 41.15 | 41.65 | 41.00 | 41.05 | 38.45 | 0.34% | 112,362 |
Jun 11, 2024 | 42.60 | 42.78 | 40.79 | 40.91 | 38.32 | -5.04% | 74,008 |
Jun 10, 2024 | 43.29 | 43.65 | 43.00 | 43.08 | 40.35 | -0.35% | 38,874 |
Jun 7, 2024 | 42.62 | 43.37 | 42.62 | 43.23 | 40.49 | 1.53% | 34,796 |
Jun 6, 2024 | 42.75 | 43.40 | 42.46 | 42.58 | 39.88 | 0.28% | 27,931 |
Jun 5, 2024 | 42.51 | 42.77 | 42.17 | 42.46 | 39.77 | 0.28% | 15,372 |
Jun 4, 2024 | 42.03 | 42.39 | 41.89 | 42.34 | 39.66 | 0.74% | 27,638 |