Nuveen Real Asset Income and Growth Fund (JRI) Historical Stock Data
11.95 ↑0.19 (1.62%)
As of March 27, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, JRI is up 0.17% a day on average. There have been 21 days where Nuveen Real Asset Income and Growth Fund closed green and 9 days where JRI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 11.50 | 11.35 | ↓$0.15 (-1.30%) | 11.34 | 11.59 | 92.41K |
2024-03-13 | 11.65 | 11.62 | ↓$0.03 (-0.26%) | 11.62 | 11.67 | 58.20K |
2024-03-12 | 11.60 | 11.65 | ↑$0.05 (0.43%) | 11.57 | 11.66 | 70.22K |
2024-03-11 | 11.53 | 11.60 | ↑$0.07 (0.61%) | 11.53 | 11.62 | 64.46K |
2024-03-08 | 11.51 | 11.59 | ↑$0.08 (0.70%) | 11.51 | 11.64 | 95.83K |
2024-03-07 | 11.48 | 11.51 | ↑$0.03 (0.26%) | 11.48 | 11.57 | 61.77K |
2024-03-06 | 11.41 | 11.46 | ↑$0.05 (0.44%) | 11.41 | 11.50 | 104.15K |
2024-03-05 | 11.44 | 11.45 | ↑$0.01 (0.09%) | 11.40 | 11.49 | 80.40K |
2024-03-04 | 11.47 | 11.50 | ↑$0.03 (0.26%) | 11.46 | 11.51 | 59.46K |
2024-03-01 | 11.49 | 11.49 | ↑$0.00 (0.00%) | 11.40 | 11.52 | 74.23K |
2024-02-29 | 11.48 | 11.44 | ↓$0.04 (-0.35%) | 11.43 | 11.49 | 60.13K |
2024-02-28 | 11.44 | 11.43 | ↓$0.01 (-0.09%) | 11.40 | 11.46 | 56.81K |
2024-02-27 | 11.44 | 11.41 | ↓$0.03 (-0.26%) | 11.41 | 11.49 | 63.75K |
2024-02-26 | 11.52 | 11.44 | ↓$0.08 (-0.74%) | 11.43 | 11.53 | 63.38K |
2024-02-23 | 11.59 | 11.53 | ↓$0.06 (-0.52%) | 11.50 | 11.59 | 60.95K |
2024-02-22 | 11.45 | 11.49 | ↑$0.04 (0.33%) | 11.41 | 11.49 | 58.22K |
2024-02-21 | 11.41 | 11.42 | ↑$0.01 (0.09%) | 11.41 | 11.49 | 38.16K |
2024-02-20 | 11.41 | 11.41 | ↓$0.00 (-0.01%) | 11.40 | 11.47 | 67.31K |
2024-02-16 | 11.40 | 11.42 | ↑$0.02 (0.18%) | 11.36 | 11.43 | 67.40K |
2024-02-15 | 11.38 | 11.46 | ↑$0.08 (0.70%) | 11.38 | 11.48 | 44.89K |
2024-02-14 | 11.34 | 11.38 | ↑$0.04 (0.35%) | 11.32 | 11.40 | 71.69K |
Create an account or log in to view more rows.
$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
$JRI let’s go down baby 😉