Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Real Asset Income and Growth Fund (NY: JRI )

11.56 +0.25 (+2.21%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 8.031 8.087 8.031 8.059 119,337 +0.02(+0.26%)
May 28, 2020 7.940 8.045 7.911 8.038 131,431 +0.19(+2.41%)
May 27, 2020 7.785 7.869 7.778 7.848 128,252 +0.08(+1.08%)
May 26, 2020 7.785 7.808 7.722 7.764 164,517 +0.16(+2.12%)
May 22, 2020 7.596 7.617 7.560 7.603 57,743 +0.02(+0.28%)
May 21, 2020 7.554 7.659 7.554 7.582 169,161 -0.09(-1.19%)
May 20, 2020 7.554 7.701 7.554 7.673 121,336 +0.15(+1.96%)
May 19, 2020 7.463 7.547 7.442 7.526 174,576 +0.06(+0.75%)
May 18, 2020 7.294 7.489 7.294 7.470 188,042 +0.28(+3.90%)
May 15, 2020 7.203 7.203 7.105 7.189 255,071 -0.01(-0.19%)
May 14, 2020 7.140 7.224 7.028 7.203 290,566 -0.04(-0.61%)
May 13, 2020 7.456 7.460 7.206 7.248 259,261 -0.20(-2.71%)
May 12, 2020 7.456 7.588 7.435 7.449 159,314 -0.04(-0.56%)
May 11, 2020 7.442 7.498 7.407 7.491 169,733 +0.02(+0.28%)
May 08, 2020 7.463 7.512 7.463 7.470 190,247 +0.09(+1.22%)
May 07, 2020 7.359 7.465 7.347 7.380 189,367 +0.06(+0.85%)
May 06, 2020 7.512 7.512 7.310 7.317 322,018 -0.17(-2.32%)
May 05, 2020 7.630 7.692 7.484 7.491 281,564 -0.05(-0.65%)
May 04, 2020 7.533 7.539 7.373 7.539 154,326 -0.03(-0.37%)
May 01, 2020 7.817 7.817 7.533 7.567 238,169 -0.28(-3.54%)
Apr 30, 2020 7.943 7.956 7.804 7.845 193,579 -0.02(-0.27%)
Apr 29, 2020 7.720 7.901 7.720 7.866 187,903 +0.21(+2.72%)
Apr 28, 2020 7.644 7.734 7.602 7.658 136,341 +0.10(+1.29%)
Apr 27, 2020 7.630 7.630 7.526 7.560 218,560 +0.06(+0.74%)
Apr 24, 2020 7.345 7.526 7.345 7.505 342,503 +0.17(+2.27%)
Apr 23, 2020 7.317 7.470 7.317 7.338 204,260 -0.01(-0.19%)
Apr 22, 2020 7.338 7.373 7.220 7.352 184,816 +0.11(+1.54%)
Apr 21, 2020 7.401 7.414 7.136 7.241 213,382 -0.19(-2.53%)
Apr 20, 2020 7.533 7.581 7.401 7.428 150,998 -0.16(-2.11%)
Apr 17, 2020 7.463 7.637 7.445 7.588 199,889 +0.20(+2.73%)
Apr 16, 2020 7.574 7.574 7.383 7.387 180,857 -0.15(-1.94%)
Apr 15, 2020 7.574 7.630 7.407 7.533 224,283 -0.27(-3.47%)
Apr 14, 2020 7.915 7.915 7.703 7.804 198,561 +0.12(+1.60%)
Apr 13, 2020 7.757 7.819 7.529 7.681 324,115 -0.08(-0.98%)
Apr 09, 2020 7.481 7.915 7.447 7.757 447,981 +0.43(+5.83%)
Apr 08, 2020 7.164 7.440 7.013 7.330 366,158 +0.37(+5.24%)
Apr 07, 2020 7.026 7.261 6.882 6.964 581,132 +0.26(+3.91%)
Apr 06, 2020 6.400 6.778 6.289 6.703 609,804 +0.38(+5.99%)
Apr 03, 2020 6.338 6.468 6.126 6.324 477,740 -0.15(-2.34%)
Apr 02, 2020 6.234 6.524 6.217 6.475 267,032 +0.10(+1.62%)
Apr 01, 2020 6.510 6.611 6.255 6.372 359,546 -0.43(-6.28%)
Mar 31, 2020 6.847 7.144 6.744 6.799 297,852 -0.12(-1.69%)
Mar 30, 2020 6.916 7.051 6.792 6.916 246,285 -0.10(-1.38%)
Mar 27, 2020 7.082 7.088 6.792 7.013 389,334 -0.07(-0.97%)
Mar 26, 2020 6.475 7.309 6.453 7.082 501,358 +0.68(+10.66%)
Mar 25, 2020 5.745 6.530 5.745 6.400 456,759 +0.79(+13.99%)
Mar 24, 2020 5.662 5.828 5.339 5.614 580,981 +0.20(+3.69%)
Mar 23, 2020 5.786 5.842 5.059 5.415 366,165 -0.59(-9.76%)
Mar 20, 2020 5.890 6.338 5.890 6.000 363,639 +0.23(+3.94%)
Mar 19, 2020 5.056 5.945 4.388 5.773 678,695 +0.66(+12.94%)
Mar 18, 2020 6.599 6.599 4.888 5.111 646,039 -1.80(-26.10%)
Mar 17, 2020 6.902 7.095 6.599 6.916 399,887 -0.03(-0.50%)
Mar 16, 2020 7.888 7.984 6.840 6.951 442,601 -1.30(-15.71%)
Mar 13, 2020 8.308 8.390 7.736 8.246 343,171 +0.17(+2.05%)
Mar 12, 2020 8.886 8.886 7.304 8.080 529,196 -1.43(-15.08%)
Mar 11, 2020 10.03 10.11 9.447 9.515 347,143 -0.71(-6.95%)
Mar 10, 2020 10.66 10.66 9.973 10.23 368,283 -0.23(-2.16%)
Mar 09, 2020 10.44 10.77 10.25 10.45 267,058 -0.99(-8.66%)
Mar 06, 2020 11.54 11.70 11.20 11.44 320,898 -0.41(-3.46%)
Mar 05, 2020 11.91 11.91 11.79 11.85 128,394 -0.14(-1.14%)
Mar 04, 2020 11.92 12.03 11.88 11.99 127,003 +0.25(+2.09%)
Mar 03, 2020 11.74 11.95 11.68 11.74 251,306 +0.11(+0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.