Nuveen Real Asset Income and Growth Fund (JRI)
NYSE: JRI · Real-Time Price · USD
13.41
+0.15 (1.13%)
At close: Jun 27, 2025, 4:00 PM
13.50
+0.09 (0.67%)
After-hours: Jun 27, 2025, 7:03 PM EDT
JRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 13.30 | 13.45 | 13.28 | 13.41 | 13.41 | 1.13% | 159,914 |
| Jun 26, 2025 | 13.25 | 13.30 | 13.15 | 13.26 | 13.26 | 0.61% | 189,878 |
| Jun 25, 2025 | 13.25 | 13.27 | 13.15 | 13.18 | 13.18 | -0.38% | 120,154 |
| Jun 24, 2025 | 13.15 | 13.24 | 13.15 | 13.23 | 13.23 | 0.68% | 90,098 |
| Jun 23, 2025 | 13.07 | 13.16 | 13.07 | 13.14 | 13.14 | 0.61% | 125,510 |
| Jun 20, 2025 | 13.10 | 13.11 | 13.06 | 13.06 | 13.06 | - | 135,057 |
| Jun 18, 2025 | 13.01 | 13.14 | 12.91 | 13.06 | 13.06 | 0.54% | 240,709 |
| Jun 17, 2025 | 13.00 | 13.02 | 12.93 | 12.99 | 12.99 | -0.23% | 74,575 |
| Jun 16, 2025 | 13.05 | 13.07 | 13.00 | 13.02 | 13.02 | 0.23% | 60,082 |
| Jun 13, 2025 | 12.97 | 13.07 | 12.89 | 12.99 | 12.99 | -1.22% | 90,925 |
| Jun 12, 2025 | 13.13 | 13.15 | 13.05 | 13.15 | 13.02 | 0.46% | 86,385 |
| Jun 11, 2025 | 13.10 | 13.17 | 13.09 | 13.09 | 12.96 | - | 136,954 |
| Jun 10, 2025 | 13.12 | 13.17 | 13.06 | 13.09 | 12.96 | -0.23% | 140,492 |
| Jun 9, 2025 | 13.09 | 13.15 | 13.00 | 13.12 | 12.99 | 0.31% | 110,525 |
| Jun 6, 2025 | 13.05 | 13.09 | 13.00 | 13.08 | 12.95 | 1.00% | 109,756 |
| Jun 5, 2025 | 12.99 | 13.06 | 12.95 | 12.95 | 12.82 | 0.08% | 77,659 |
| Jun 4, 2025 | 12.99 | 13.00 | 12.92 | 12.94 | 12.81 | -0.15% | 64,282 |
| Jun 3, 2025 | 12.95 | 13.00 | 12.90 | 12.96 | 12.83 | 0.08% | 74,125 |
| Jun 2, 2025 | 12.97 | 12.97 | 12.83 | 12.95 | 12.82 | 0.08% | 101,421 |
| May 30, 2025 | 12.83 | 12.94 | 12.81 | 12.94 | 12.81 | 1.25% | 149,733 |
| May 29, 2025 | 12.70 | 12.82 | 12.70 | 12.78 | 12.65 | 0.31% | 125,491 |
| May 28, 2025 | 12.81 | 12.81 | 12.70 | 12.74 | 12.61 | -0.62% | 79,293 |
| May 27, 2025 | 12.78 | 12.87 | 12.75 | 12.82 | 12.69 | 1.02% | 61,382 |
| May 23, 2025 | 12.58 | 12.72 | 12.53 | 12.69 | 12.56 | 0.40% | 65,333 |
| May 22, 2025 | 12.73 | 12.73 | 12.53 | 12.64 | 12.51 | -0.63% | 108,902 |
| May 21, 2025 | 12.82 | 12.85 | 12.68 | 12.72 | 12.59 | -0.78% | 130,573 |
| May 20, 2025 | 12.82 | 12.89 | 12.76 | 12.82 | 12.69 | 0.23% | 101,563 |
| May 19, 2025 | 12.80 | 12.85 | 12.65 | 12.79 | 12.66 | -0.85% | 92,874 |
| May 16, 2025 | 12.78 | 12.90 | 12.68 | 12.90 | 12.77 | 1.26% | 76,412 |
| May 15, 2025 | 12.69 | 12.76 | 12.58 | 12.74 | 12.61 | -0.23% | 211,122 |
| May 14, 2025 | 12.87 | 12.93 | 12.73 | 12.77 | 12.51 | -0.85% | 165,283 |
| May 13, 2025 | 13.04 | 13.07 | 12.82 | 12.88 | 12.62 | -1.00% | 304,666 |
| May 12, 2025 | 13.20 | 13.20 | 12.94 | 13.01 | 12.74 | 0.23% | 148,839 |
| May 9, 2025 | 13.01 | 13.08 | 12.90 | 12.98 | 12.72 | 0.23% | 88,843 |
| May 8, 2025 | 13.06 | 13.08 | 12.95 | 12.95 | 12.69 | -0.58% | 101,824 |
| May 7, 2025 | 13.05 | 13.13 | 13.01 | 13.03 | 12.76 | -0.18% | 90,112 |
| May 6, 2025 | 13.05 | 13.07 | 12.95 | 13.05 | 12.78 | - | 66,242 |
| May 5, 2025 | 13.08 | 13.08 | 12.95 | 13.05 | 12.78 | -0.15% | 107,132 |
| May 2, 2025 | 13.08 | 13.10 | 12.97 | 13.07 | 12.80 | 0.46% | 92,318 |
| May 1, 2025 | 13.05 | 13.05 | 12.92 | 13.01 | 12.74 | 0.77% | 128,480 |
| Apr 30, 2025 | 12.89 | 12.93 | 12.68 | 12.91 | 12.65 | -0.15% | 130,212 |
| Apr 29, 2025 | 12.83 | 12.93 | 12.70 | 12.93 | 12.67 | 1.02% | 86,437 |
| Apr 28, 2025 | 12.75 | 12.87 | 12.63 | 12.80 | 12.54 | 0.47% | 74,833 |
| Apr 25, 2025 | 12.64 | 12.74 | 12.45 | 12.74 | 12.48 | 1.11% | 89,715 |
| Apr 24, 2025 | 12.51 | 12.67 | 12.46 | 12.60 | 12.34 | 0.88% | 20,526 |
| Apr 23, 2025 | 12.40 | 12.68 | 12.40 | 12.49 | 12.24 | 1.22% | 174,072 |
| Apr 22, 2025 | 12.26 | 12.58 | 12.26 | 12.34 | 12.09 | 1.73% | 136,046 |
| Apr 21, 2025 | 12.35 | 12.45 | 12.10 | 12.13 | 11.88 | -2.18% | 126,027 |
| Apr 17, 2025 | 12.32 | 12.46 | 12.27 | 12.40 | 12.15 | 1.31% | 57,748 |
| Apr 16, 2025 | 12.24 | 12.39 | 12.11 | 12.24 | 11.99 | -0.24% | 65,072 |