Nuveen Real Asset Income and Growth Fund (JRI) Historical Stock Data
12.15 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JRI is down -0.41% a day on average. There have been 11 days where Nuveen Real Asset Income and Growth Fund closed green and 19 days where JRI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 12.12 | 12.15 | ↑$0.03 (0.25%) | 12.08 | 12.25 | 132.95K |
| 2024-12-23 | 12.10 | 12.10 | ↑$0.00 (0.00%) | 12.03 | 12.14 | 113.54K |
| 2024-12-20 | 11.95 | 12.06 | ↑$0.11 (0.92%) | 11.90 | 12.20 | 288.76K |
| 2024-12-19 | 12.06 | 11.95 | ↓$0.11 (-0.91%) | 11.91 | 12.18 | 218.52K |
| 2024-12-18 | 12.58 | 12.03 | ↓$0.55 (-4.37%) | 12.01 | 12.70 | 387.89K |
| 2024-12-17 | 13.00 | 12.62 | ↓$0.38 (-2.92%) | 12.52 | 13.00 | 232.23K |
| 2024-12-16 | 13.16 | 13.00 | ↓$0.16 (-1.22%) | 12.85 | 13.26 | 228.27K |
| 2024-12-13 | 13.13 | 13.11 | ↓$0.02 (-0.15%) | 13.11 | 13.29 | 77.67K |
| 2024-12-12 | 13.21 | 13.26 | ↑$0.05 (0.38%) | 13.15 | 13.34 | 126.51K |
| 2024-12-11 | 13.38 | 13.30 | ↓$0.08 (-0.60%) | 13.21 | 13.44 | 98.10K |
| 2024-12-10 | 13.47 | 13.31 | ↓$0.16 (-1.19%) | 13.30 | 13.47 | 63.24K |
| 2024-12-09 | 13.55 | 13.42 | ↓$0.13 (-0.96%) | 13.40 | 13.61 | 81.87K |
| 2024-12-06 | 13.57 | 13.51 | ↓$0.06 (-0.44%) | 13.48 | 13.60 | 51.90K |
| 2024-12-05 | 13.49 | 13.52 | ↑$0.03 (0.22%) | 13.49 | 13.54 | 88.55K |
| 2024-12-04 | 13.49 | 13.42 | ↓$0.07 (-0.52%) | 13.40 | 13.53 | 95.59K |
| 2024-12-03 | 13.55 | 13.54 | ↓$0.01 (-0.07%) | 13.40 | 13.55 | 74.21K |
| 2024-12-02 | 13.54 | 13.50 | ↓$0.04 (-0.30%) | 13.46 | 13.60 | 169.61K |
| 2024-11-29 | 13.51 | 13.61 | ↑$0.10 (0.74%) | 13.40 | 13.65 | 65.83K |
| 2024-11-27 | 13.29 | 13.41 | ↑$0.12 (0.90%) | 13.29 | 13.45 | 52.69K |
| 2024-11-26 | 13.41 | 13.24 | ↓$0.17 (-1.27%) | 13.21 | 13.41 | 97.91K |
| 2024-11-25 | 13.30 | 13.37 | ↑$0.07 (0.53%) | 13.27 | 13.47 | 173.09K |
| 2024-11-22 | 13.23 | 13.21 | ↓$0.02 (-0.15%) | 13.18 | 13.36 | 147.91K |
| 2024-11-21 | 13.24 | 13.23 | ↓$0.01 (-0.08%) | 13.18 | 13.28 | 128.48K |
| 2024-11-20 | 13.29 | 13.23 | ↓$0.06 (-0.45%) | 13.17 | 13.29 | 57.63K |
| 2024-11-19 | 13.20 | 13.26 | ↑$0.06 (0.45%) | 13.18 | 13.28 | 109.38K |
| 2024-11-18 | 13.06 | 13.23 | ↑$0.17 (1.30%) | 13.05 | 13.26 | 97.01K |
| 2024-11-15 | 13.07 | 13.10 | ↑$0.03 (0.23%) | 12.94 | 13.24 | 103.28K |
| 2024-11-14 | 13.29 | 13.21 | ↓$0.08 (-0.60%) | 13.15 | 13.29 | 65.47K |
| 2024-11-13 | 13.25 | 13.24 | ↓$0.01 (-0.08%) | 13.17 | 13.35 | 84.87K |
| 2024-11-12 | 13.50 | 13.22 | ↓$0.28 (-2.07%) | 13.22 | 13.51 | 135.35K |
Create an account or log in to view more rows.
$JRI Take it Bears !
$JRI Bears always win...
Bulls have to be forever bagholders....
$JRI Holding Strong since January ??????????
$JRI Slapping that ask today
$JRI like if you’re buying Monday!! Let’s Go!!
$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