NXG NextGen Infrastructure Income Fund (NXG) Historical Stock Data
47.83 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NXG is up 0.07% a day on average. There have been 17 days where NXG NextGen Infrastructure Income Fund closed green and 13 days where NXG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 47.74 | 47.83 | ↑$0.09 (0.19%) | 47.35 | 47.83 | 15.91K |
| 2024-11-15 | 46.48 | 46.94 | ↑$0.46 (0.99%) | 46.41 | 47.05 | 24.37K |
| 2024-11-14 | 47.18 | 47.12 | ↓$0.06 (-0.13%) | 47.12 | 47.30 | 11.57K |
| 2024-11-13 | 47.00 | 47.11 | ↑$0.11 (0.23%) | 47.00 | 47.57 | 25.70K |
| 2024-11-12 | 47.27 | 47.30 | ↑$0.03 (0.06%) | 47.26 | 47.64 | 23.63K |
| 2024-11-11 | 46.77 | 47.33 | ↑$0.56 (1.20%) | 46.77 | 47.50 | 28.12K |
| 2024-11-08 | 45.90 | 46.42 | ↑$0.52 (1.13%) | 45.90 | 46.50 | 40.67K |
| 2024-11-07 | 45.84 | 45.94 | ↑$0.10 (0.22%) | 45.67 | 46.26 | 18.24K |
| 2024-11-06 | 44.26 | 45.84 | ↑$1.58 (3.57%) | 44.15 | 46.35 | 52.22K |
| 2024-11-05 | 43.65 | 43.84 | ↑$0.19 (0.44%) | 43.62 | 43.97 | 21.57K |
| 2024-11-04 | 43.80 | 43.65 | ↓$0.15 (-0.34%) | 43.49 | 44.11 | 14.86K |
| 2024-11-01 | 43.17 | 43.54 | ↑$0.36 (0.85%) | 43.17 | 43.64 | 12.35K |
| 2024-10-31 | 43.39 | 43.25 | ↓$0.14 (-0.32%) | 43.15 | 44.18 | 25.81K |
| 2024-10-30 | 43.38 | 43.20 | ↓$0.18 (-0.41%) | 43.00 | 43.60 | 35.21K |
| 2024-10-29 | 43.97 | 43.20 | ↓$0.77 (-1.75%) | 42.85 | 44.11 | 33.02K |
| 2024-10-28 | 44.19 | 44.00 | ↓$0.19 (-0.43%) | 43.76 | 44.28 | 19.84K |
| 2024-10-25 | 44.53 | 43.89 | ↓$0.64 (-1.45%) | 43.86 | 44.57 | 20.81K |
| 2024-10-24 | 44.29 | 44.30 | ↑$0.01 (0.02%) | 43.84 | 44.92 | 56.07K |
| 2024-10-23 | 44.54 | 44.45 | ↓$0.09 (-0.20%) | 44.27 | 44.63 | 17.75K |
| 2024-10-18 | 43.98 | 44.29 | ↑$0.31 (0.70%) | 43.98 | 44.44 | 18.74K |
| 2024-10-17 | 44.43 | 43.98 | ↓$0.45 (-1.01%) | 43.84 | 44.43 | 22.64K |
| 2024-10-16 | 43.90 | 43.93 | ↑$0.03 (0.07%) | 43.82 | 44.24 | 24.06K |
| 2024-10-15 | 44.00 | 43.79 | ↓$0.21 (-0.48%) | 43.57 | 44.65 | 34.11K |
| 2024-10-14 | 44.85 | 44.49 | ↓$0.36 (-0.80%) | 44.43 | 45.00 | 41.58K |
| 2024-10-11 | 44.37 | 44.43 | ↑$0.06 (0.14%) | 43.99 | 44.75 | 37.55K |
| 2024-10-10 | 45.20 | 44.53 | ↓$0.67 (-1.48%) | 44.12 | 45.21 | 40.47K |
| 2024-10-09 | 45.23 | 45.26 | ↑$0.03 (0.07%) | 45.15 | 45.47 | 30.88K |
| 2024-10-08 | 45.45 | 44.85 | ↓$0.60 (-1.32%) | 44.65 | 45.45 | 28.46K |
| 2024-10-07 | 44.33 | 44.98 | ↑$0.65 (1.47%) | 44.33 | 45.00 | 38.85K |
| 2024-10-04 | 43.95 | 44.33 | ↑$0.38 (0.86%) | 43.95 | 44.35 | 37.37K |
Create an account or log in to view more rows.
$NXG Keep up the pressure.
$NXG who else excited??
$NXG unstoppable up wow
$NXG wow. The volume is so low today. Unreal
$NXG ugh oh
we heatin back up
$NXG I like the stock!
$NXG see you on the moon
$NXG we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$NXG cup and handle forming
$NXG do what the markets tells you to do not the other way around