NXG NextGen Infrastructure Income Fund (NXG)
NYSE: NXG · Real-Time Price · USD
52.50
-2.09 (-3.83%)
At close: Oct 15, 2026, 4:00 PM EDT
51.89
-0.61 (-1.16%)
After-hours: Oct 15, 2026, 7:30 PM EDT
NXG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 54.46 | 54.68 | 50.51 | 52.50 | 52.50 | -3.83% | 130,496 |
| Oct 14, 2026 | 57.11 | 57.11 | 55.00 | 55.19 | 54.59 | -3.80% | 70,002 |
| Oct 13, 2026 | 56.70 | 57.37 | 56.20 | 57.37 | 56.75 | 0.30% | 48,340 |
| Oct 12, 2026 | 57.29 | 57.48 | 56.80 | 57.20 | 56.58 | 1.04% | 72,316 |
| Oct 9, 2026 | 56.61 | 57.17 | 56.17 | 56.61 | 55.99 | 1.04% | 26,443 |
| Oct 8, 2026 | 56.40 | 56.69 | 55.10 | 56.03 | 55.42 | -1.18% | 36,566 |
| Oct 7, 2026 | 57.45 | 57.45 | 56.35 | 56.70 | 56.08 | -2.22% | 36,653 |
| Oct 6, 2026 | 56.52 | 57.99 | 56.32 | 57.99 | 57.36 | 3.54% | 53,423 |
| Oct 5, 2026 | 55.37 | 56.33 | 54.80 | 56.01 | 55.40 | 1.01% | 60,370 |
| Oct 2, 2026 | 55.24 | 55.70 | 54.50 | 55.45 | 54.85 | 1.86% | 44,325 |
| Oct 1, 2026 | 54.57 | 54.57 | 53.62 | 54.44 | 53.85 | 0.11% | 76,747 |
| Sep 30, 2026 | 54.87 | 54.98 | 53.85 | 54.38 | 53.79 | 0.30% | 60,252 |
| Sep 29, 2026 | 54.04 | 54.88 | 53.87 | 54.22 | 53.63 | 0.86% | 36,667 |
| Sep 28, 2026 | 54.29 | 54.38 | 53.55 | 53.76 | 53.18 | -1.34% | 44,142 |
| Sep 25, 2026 | 55.40 | 55.40 | 54.20 | 54.49 | 53.90 | -0.84% | 40,392 |
| Sep 24, 2026 | 55.00 | 55.48 | 54.66 | 54.95 | 54.35 | -1.59% | 46,591 |
| Sep 23, 2026 | 56.14 | 56.14 | 55.49 | 55.84 | 55.23 | -0.43% | 33,644 |
| Sep 22, 2026 | 55.51 | 56.44 | 55.31 | 56.08 | 55.47 | 0.66% | 37,338 |
| Sep 21, 2026 | 55.48 | 55.93 | 55.25 | 55.71 | 55.10 | 0.49% | 59,023 |
| Sep 18, 2026 | 55.25 | 55.44 | 54.51 | 55.44 | 54.84 | 1.48% | 47,775 |
| Sep 17, 2026 | 54.38 | 55.25 | 54.31 | 54.63 | 54.04 | 1.54% | 61,846 |
| Sep 16, 2026 | 54.60 | 55.13 | 53.70 | 53.80 | 53.22 | -1.81% | 75,069 |
| Sep 15, 2026 | 55.55 | 55.55 | 54.40 | 54.79 | 54.19 | -0.74% | 64,608 |
| Sep 14, 2026 | 55.84 | 55.91 | 55.15 | 55.80 | 54.60 | -0.69% | 76,508 |
| Sep 11, 2026 | 56.10 | 56.66 | 55.94 | 56.19 | 54.98 | 0.57% | 41,610 |
| Sep 10, 2026 | 57.16 | 57.16 | 55.24 | 55.87 | 54.67 | -2.43% | 48,399 |
| Sep 9, 2026 | 57.13 | 58.18 | 57.00 | 57.26 | 56.03 | 0.46% | 48,708 |
| Sep 8, 2026 | 55.93 | 57.12 | 55.93 | 57.00 | 55.77 | 2.13% | 117,238 |
| Sep 4, 2026 | 54.67 | 55.96 | 54.66 | 55.81 | 54.61 | 2.09% | 47,997 |
| Sep 3, 2026 | 55.03 | 55.32 | 54.43 | 54.67 | 53.49 | -0.05% | 112,853 |
| Sep 2, 2026 | 55.73 | 55.73 | 54.40 | 54.70 | 53.52 | -1.49% | 93,378 |
| Sep 1, 2026 | 55.83 | 55.83 | 55.20 | 55.53 | 54.34 | -0.80% | 56,704 |
| Aug 31, 2026 | 56.00 | 56.00 | 55.05 | 55.98 | 54.78 | -0.55% | 118,198 |
| Aug 28, 2026 | 56.37 | 56.66 | 56.00 | 56.29 | 55.08 | 0.07% | 62,859 |
| Aug 27, 2026 | 55.99 | 56.50 | 55.39 | 56.25 | 55.04 | 2.01% | 127,245 |
| Aug 26, 2026 | 55.00 | 55.48 | 54.70 | 55.14 | 53.95 | 0.07% | 80,916 |
| Aug 25, 2026 | 56.81 | 56.81 | 55.02 | 55.10 | 53.91 | -1.80% | 92,037 |
| Aug 24, 2026 | 55.95 | 56.11 | 55.00 | 56.11 | 54.90 | -0.21% | 120,098 |
| Aug 21, 2026 | 57.00 | 57.34 | 55.45 | 56.23 | 55.02 | -1.14% | 99,703 |
| Aug 20, 2026 | 58.49 | 58.93 | 56.56 | 56.88 | 55.66 | -2.25% | 110,030 |
| Aug 19, 2026 | 59.35 | 60.07 | 57.84 | 58.19 | 56.94 | -3.67% | 128,790 |
| Aug 18, 2026 | 61.61 | 61.87 | 60.01 | 60.41 | 59.11 | -2.45% | 62,921 |
| Aug 17, 2026 | 62.70 | 62.72 | 61.53 | 61.93 | 60.60 | -0.53% | 76,355 |
| Aug 14, 2026 | 62.77 | 63.37 | 62.13 | 62.86 | 60.92 | 0.21% | 144,278 |
| Aug 13, 2026 | 62.72 | 62.74 | 62.26 | 62.73 | 60.79 | 0.77% | 56,280 |
| Aug 12, 2026 | 61.78 | 62.25 | 61.50 | 62.25 | 60.33 | 1.62% | 60,210 |
| Aug 11, 2026 | 60.75 | 61.26 | 60.20 | 61.26 | 59.37 | 0.86% | 81,966 |
| Aug 10, 2026 | 60.00 | 60.74 | 59.60 | 60.74 | 58.87 | 1.96% | 121,366 |
| Aug 7, 2026 | 59.95 | 59.95 | 59.12 | 59.57 | 57.73 | 0.56% | 58,629 |
| Aug 6, 2026 | 59.12 | 59.65 | 58.78 | 59.24 | 57.41 | 0.56% | 43,177 |