Nuveen Real Asset Income and Growth Fund (JRI) Historical Stock Data
11.33 ↑0.17 (1.52%)
As of April 26, 2024, 3:30pm EST.
Historical Data
In the past 30 trading days, JRI is down -0.03% a day on average. There have been 15 days where Nuveen Real Asset Income and Growth Fund closed green and 15 days where JRI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 11.23 | 11.33 | ↑$0.10 (0.89%) | 11.23 | 11.33 | 163.33K |
| 2024-04-25 | 11.18 | 11.16 | ↓$0.02 (-0.18%) | 11.09 | 11.18 | 71.64K |
| 2024-04-24 | 11.20 | 11.23 | ↑$0.03 (0.27%) | 11.17 | 11.27 | 61.53K |
| 2024-04-23 | 11.18 | 11.23 | ↑$0.04 (0.40%) | 11.16 | 11.24 | 80.78K |
| 2024-04-22 | 10.97 | 11.14 | ↑$0.16 (1.50%) | 10.97 | 11.14 | 48.92K |
| 2024-04-19 | 10.96 | 10.95 | ↓$0.01 (-0.09%) | 10.93 | 11.02 | 75.45K |
| 2024-04-18 | 10.96 | 10.91 | ↓$0.05 (-0.46%) | 10.89 | 11.00 | 85.85K |
| 2024-04-17 | 10.88 | 10.98 | ↑$0.10 (0.92%) | 10.88 | 10.98 | 60.61K |
| 2024-04-16 | 10.94 | 10.86 | ↓$0.08 (-0.73%) | 10.84 | 10.94 | 101.93K |
| 2024-04-15 | 11.14 | 10.97 | ↓$0.17 (-1.53%) | 10.91 | 11.19 | 122.44K |
| 2024-04-12 | 11.23 | 11.11 | ↓$0.12 (-1.07%) | 11.11 | 11.25 | 96.02K |
| 2024-04-11 | 11.43 | 11.36 | ↓$0.07 (-0.61%) | 11.29 | 11.43 | 100.77K |
| 2024-04-10 | 11.53 | 11.43 | ↓$0.10 (-0.87%) | 11.40 | 11.53 | 69.21K |
| 2024-04-09 | 11.63 | 11.62 | ↓$0.01 (-0.09%) | 11.60 | 11.65 | 42.65K |
| 2024-04-08 | 11.56 | 11.64 | ↑$0.07 (0.65%) | 11.56 | 11.65 | 59.23K |
| 2024-04-05 | 11.59 | 11.53 | ↓$0.06 (-0.52%) | 11.53 | 11.61 | 46.72K |
| 2024-04-04 | 11.61 | 11.58 | ↓$0.03 (-0.26%) | 11.58 | 11.65 | 85.06K |
| 2024-04-03 | 11.57 | 11.59 | ↑$0.02 (0.17%) | 11.53 | 11.61 | 82.98K |
| 2024-04-02 | 11.74 | 11.59 | ↓$0.15 (-1.32%) | 11.55 | 11.80 | 126.41K |
| 2024-04-01 | 11.92 | 11.78 | ↓$0.14 (-1.17%) | 11.78 | 11.92 | 116.73K |
| 2024-03-28 | 11.96 | 11.86 | ↓$0.10 (-0.84%) | 11.85 | 11.96 | 88.93K |
| 2024-03-27 | 11.81 | 11.95 | ↑$0.14 (1.19%) | 11.73 | 11.95 | 124.10K |
| 2024-03-26 | 11.71 | 11.76 | ↑$0.05 (0.43%) | 11.65 | 11.78 | 108.28K |
| 2024-03-25 | 11.72 | 11.66 | ↓$0.06 (-0.51%) | 11.60 | 11.72 | 78.12K |
| 2024-03-22 | 11.57 | 11.69 | ↑$0.12 (1.04%) | 11.54 | 11.70 | 207.03K |
| 2024-03-21 | 11.50 | 11.56 | ↑$0.06 (0.52%) | 11.50 | 11.58 | 52.85K |
| 2024-03-20 | 11.38 | 11.49 | ↑$0.11 (0.97%) | 11.36 | 11.50 | 48.50K |
| 2024-03-19 | 11.37 | 11.41 | ↑$0.04 (0.35%) | 11.36 | 11.42 | 49.26K |
| 2024-03-18 | 11.38 | 11.39 | ↑$0.01 (0.09%) | 11.36 | 11.40 | 45.25K |
| 2024-03-15 | 11.35 | 11.35 | ↑$0.00 (0.00%) | 11.34 | 11.42 | 32.83K |
Create an account or log in to view more rows.
$JRI to the moon
$JRI hows short doing? Keep short pls
we need your money.
$JRI gap it slap it ask it !
$JRI now I buy
$JRI Stair stepping nicely
$JRI hot damn <3
$JRI used to this fuckery!! Not leaving no chance !
$JRI Hold on to your Butts.
$JRI LOL
$JRI diamond balls