Nuveen Real Asset Income and Growth Fund (JRI)
12.84
+0.03 (0.23%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/10/2025 | 12.81 | 12.86 | 12.79 | 12.84 | 80,209 | 12.84 |
| 2/07/2025 | 12.84 | 12.90 | 12.74 | 12.81 | 79,947 | 12.81 |
| 2/06/2025 | 12.85 | 12.85 | 12.80 | 12.83 | 101,234 | 12.83 |
| 2/05/2025 | 12.73 | 12.84 | 12.70 | 12.83 | 178,051 | 12.83 |
| 2/04/2025 | 12.52 | 12.64 | 12.52 | 12.64 | 92,294 | 12.64 |
| 2/03/2025 | 12.36 | 12.53 | 12.33 | 12.46 | 83,826 | 12.46 |
| 1/31/2025 | 12.66 | 12.69 | 12.50 | 12.53 | 151,575 | 12.53 |
| 1/30/2025 | 12.68 | 12.72 | 12.55 | 12.57 | 131,973 | 12.57 |
| 1/29/2025 | 12.73 | 12.75 | 12.50 | 12.59 | 99,689 | 12.59 |
| 1/28/2025 | 12.69 | 12.74 | 12.53 | 12.69 | 154,242 | 12.69 |
| 1/27/2025 | 12.58 | 12.65 | 12.51 | 12.57 | 114,041 | 12.57 |
| 1/24/2025 | 12.62 | 12.62 | 12.53 | 12.59 | 140,176 | 12.59 |
| 1/23/2025 | 12.51 | 12.68 | 12.50 | 12.55 | 86,335 | 12.55 |
| 1/22/2025 | 12.59 | 12.66 | 12.50 | 12.53 | 110,141 | 12.53 |
| 1/21/2025 | 12.46 | 12.60 | 12.38 | 12.57 | 121,110 | 12.57 |
| 1/17/2025 | 12.35 | 12.45 | 12.33 | 12.38 | 187,876 | 12.38 |
| 1/16/2025 | 12.23 | 12.34 | 12.21 | 12.32 | 191,920 | 12.32 |
| 1/15/2025 | 12.26 | 12.30 | 12.18 | 12.24 | 164,119 | 12.24 |
| 1/14/2025 | 12.07 | 12.29 | 12.01 | 12.23 | 136,719 | 12.10 |
| 1/13/2025 | 12.05 | 12.09 | 12.00 | 12.04 | 96,033 | 11.91 |
| 1/10/2025 | 12.10 | 12.29 | 12.08 | 12.08 | 133,939 | 11.95 |
| 1/08/2025 | 12.22 | 12.23 | 12.08 | 12.22 | 195,620 | 12.09 |
| 1/07/2025 | 12.52 | 12.52 | 12.18 | 12.22 | 207,702 | 12.09 |
| 1/06/2025 | 12.56 | 12.62 | 12.40 | 12.45 | 113,547 | 12.31 |
| 1/03/2025 | 12.23 | 12.42 | 12.19 | 12.42 | 150,214 | 12.28 |
| 1/02/2025 | 12.17 | 12.22 | 12.11 | 12.14 | 130,570 | 12.01 |
| 12/31/2024 | 12.08 | 0.00 | 12.13 | 12.13 | 0 | 12.00 |
| 12/30/2024 | 12.09 | 12.15 | 12.00 | 12.08 | 182,655 | 11.95 |
| 12/27/2024 | 12.19 | 12.32 | 12.08 | 12.15 | 170,967 | 12.02 |
| 12/26/2024 | 12.17 | 12.29 | 12.16 | 12.20 | 124,409 | 12.07 |
| 12/24/2024 | 12.12 | 12.25 | 12.08 | 12.15 | 132,954 | 12.02 |
| 12/23/2024 | 12.10 | 12.14 | 12.03 | 12.10 | 113,537 | 11.97 |
| 12/20/2024 | 11.95 | 12.20 | 11.90 | 12.06 | 289,763 | 11.93 |
| 12/19/2024 | 12.06 | 12.18 | 11.91 | 11.96 | 210,997 | 11.83 |
| 12/18/2024 | 12.58 | 12.70 | 12.01 | 12.03 | 387,888 | 11.90 |
| 12/17/2024 | 13.00 | 13.00 | 12.52 | 12.62 | 232,229 | 12.48 |
| 12/16/2024 | 13.16 | 13.26 | 12.85 | 13.00 | 228,266 | 12.86 |
| 12/13/2024 | 13.13 | 13.29 | 13.11 | 13.11 | 77,667 | 12.97 |
| 12/12/2024 | 13.21 | 13.34 | 13.15 | 13.26 | 126,654 | 12.98 |
| 12/11/2024 | 13.38 | 13.44 | 13.21 | 13.30 | 98,097 | 13.02 |
| 12/10/2024 | 13.47 | 13.47 | 13.30 | 13.31 | 63,240 | 13.03 |
| 12/09/2024 | 13.55 | 13.61 | 13.40 | 13.42 | 81,872 | 13.14 |
| 12/06/2024 | 13.57 | 13.61 | 13.48 | 13.51 | 51,902 | 13.23 |
| 12/05/2024 | 13.49 | 13.54 | 13.48 | 13.52 | 88,551 | 13.24 |
| 12/04/2024 | 13.49 | 13.55 | 13.40 | 13.42 | 95,592 | 13.14 |
| 12/03/2024 | 13.55 | 13.55 | 13.40 | 13.54 | 74,211 | 13.26 |
| 12/02/2024 | 13.54 | 13.60 | 13.46 | 13.50 | 169,613 | 13.22 |
| 11/29/2024 | 13.51 | 13.65 | 13.40 | 13.61 | 65,830 | 13.32 |
| 11/27/2024 | 13.29 | 13.45 | 13.29 | 13.41 | 52,688 | 13.13 |
| 11/26/2024 | 13.41 | 13.41 | 13.21 | 13.24 | 97,910 | 12.96 |
| 11/25/2024 | 13.30 | 13.46 | 13.27 | 13.37 | 173,093 | 13.09 |
| 11/22/2024 | 13.23 | 13.36 | 13.18 | 13.21 | 147,910 | 12.93 |
| 11/21/2024 | 13.24 | 13.28 | 13.18 | 13.23 | 128,479 | 12.95 |
| 11/20/2024 | 13.29 | 13.29 | 13.17 | 13.23 | 57,626 | 12.95 |
| 11/19/2024 | 13.20 | 13.28 | 13.18 | 13.26 | 109,381 | 12.98 |
| 11/18/2024 | 13.06 | 13.26 | 13.05 | 13.23 | 97,009 | 12.95 |
| 11/15/2024 | 13.07 | 13.24 | 12.94 | 13.10 | 103,282 | 12.83 |
| 11/14/2024 | 13.29 | 13.29 | 13.15 | 13.21 | 65,474 | 12.80 |
| 11/13/2024 | 13.25 | 13.35 | 13.17 | 13.24 | 84,877 | 12.83 |
| 11/12/2024 | 13.50 | 13.52 | 13.22 | 13.22 | 135,349 | 12.81 |
| 11/11/2024 | 13.53 | 13.56 | 13.49 | 13.52 | 121,878 | 13.10 |