NYSE - Nasdaq Real Time Price • USD
Nuveen Real Asset Income and Growth Fund (JRI)
As of 3:28 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 11.20 | 11.27 | 11.17 | 11.23 | 11.23 | 50,072 |
Apr 23, 2024 | 11.18 | 11.24 | 11.16 | 11.23 | 11.23 | 80,800 |
Apr 22, 2024 | 10.97 | 11.14 | 10.97 | 11.14 | 11.14 | 49,000 |
Apr 19, 2024 | 10.96 | 11.02 | 10.93 | 10.95 | 10.95 | 75,400 |
Apr 18, 2024 | 10.96 | 11.00 | 10.89 | 10.91 | 10.91 | 85,800 |
Apr 17, 2024 | 10.88 | 10.98 | 10.88 | 10.98 | 10.98 | 60,600 |
Apr 16, 2024 | 10.94 | 10.94 | 10.84 | 10.86 | 10.86 | 101,900 |
Apr 15, 2024 | 11.14 | 11.19 | 10.91 | 10.97 | 10.97 | 122,400 |
Apr 12, 2024 | 0.10 Dividend | |||||
Apr 12, 2024 | 11.23 | 11.25 | 11.11 | 11.11 | 11.11 | 96,000 |
Apr 11, 2024 | 11.43 | 11.43 | 11.29 | 11.36 | 11.26 | 100,800 |
Apr 10, 2024 | 11.53 | 11.53 | 11.40 | 11.43 | 11.33 | 69,200 |
Apr 9, 2024 | 11.63 | 11.65 | 11.60 | 11.62 | 11.52 | 42,700 |
Apr 8, 2024 | 11.56 | 11.65 | 11.56 | 11.64 | 11.54 | 61,200 |
Apr 5, 2024 | 11.59 | 11.61 | 11.53 | 11.53 | 11.43 | 46,700 |
Apr 4, 2024 | 11.61 | 11.65 | 11.58 | 11.58 | 11.48 | 85,100 |
Apr 3, 2024 | 11.57 | 11.61 | 11.51 | 11.59 | 11.49 | 83,000 |
Apr 2, 2024 | 11.74 | 11.80 | 11.55 | 11.59 | 11.49 | 126,400 |
Apr 1, 2024 | 11.92 | 11.92 | 11.78 | 11.78 | 11.68 | 116,700 |
Mar 28, 2024 | 11.96 | 11.96 | 11.85 | 11.86 | 11.76 | 88,900 |
Mar 27, 2024 | 11.81 | 11.95 | 11.73 | 11.95 | 11.84 | 124,100 |
Mar 26, 2024 | 11.71 | 11.78 | 11.65 | 11.76 | 11.66 | 108,300 |
Mar 25, 2024 | 11.72 | 11.72 | 11.60 | 11.66 | 11.56 | 78,100 |
Mar 22, 2024 | 11.57 | 11.70 | 11.54 | 11.69 | 11.59 | 207,000 |
Mar 21, 2024 | 11.50 | 11.58 | 11.50 | 11.56 | 11.46 | 52,800 |
Mar 20, 2024 | 11.38 | 11.50 | 11.36 | 11.49 | 11.39 | 48,800 |
Mar 19, 2024 | 11.37 | 11.42 | 11.36 | 11.41 | 11.31 | 49,300 |
Mar 18, 2024 | 11.38 | 11.40 | 11.36 | 11.39 | 11.29 | 45,200 |
Mar 15, 2024 | 11.35 | 11.42 | 11.34 | 11.35 | 11.25 | 32,800 |
Mar 14, 2024 | 0.10 Dividend | |||||
Mar 14, 2024 | 11.50 | 11.59 | 11.34 | 11.35 | 11.25 | 103,900 |
Mar 13, 2024 | 11.65 | 11.67 | 11.62 | 11.62 | 11.42 | 58,200 |
Mar 12, 2024 | 11.60 | 11.66 | 11.57 | 11.65 | 11.45 | 70,200 |
Mar 11, 2024 | 11.53 | 11.62 | 11.53 | 11.60 | 11.40 | 64,400 |
Mar 8, 2024 | 11.51 | 11.64 | 11.51 | 11.59 | 11.39 | 95,800 |
Mar 7, 2024 | 11.48 | 11.57 | 11.48 | 11.51 | 11.31 | 61,800 |
Mar 6, 2024 | 11.41 | 11.50 | 11.41 | 11.46 | 11.26 | 104,200 |
Mar 5, 2024 | 11.44 | 11.53 | 11.40 | 11.45 | 11.25 | 80,400 |
Mar 4, 2024 | 11.47 | 11.51 | 11.46 | 11.50 | 11.30 | 59,500 |
Mar 1, 2024 | 11.49 | 11.52 | 11.40 | 11.49 | 11.29 | 74,200 |
Feb 29, 2024 | 11.48 | 11.49 | 11.43 | 11.44 | 11.24 | 60,100 |
Feb 28, 2024 | 11.44 | 11.46 | 11.40 | 11.43 | 11.23 | 56,800 |
Feb 27, 2024 | 11.44 | 11.49 | 11.41 | 11.41 | 11.21 | 63,700 |
Feb 26, 2024 | 11.52 | 11.53 | 11.43 | 11.44 | 11.24 | 63,600 |
Feb 23, 2024 | 11.59 | 11.59 | 11.50 | 11.53 | 11.33 | 61,000 |
Feb 22, 2024 | 11.45 | 11.49 | 11.41 | 11.49 | 11.29 | 58,200 |
Feb 21, 2024 | 11.41 | 11.49 | 11.41 | 11.42 | 11.22 | 38,300 |
Feb 20, 2024 | 11.41 | 11.47 | 11.40 | 11.41 | 11.21 | 67,300 |
Feb 16, 2024 | 11.40 | 11.43 | 11.36 | 11.42 | 11.22 | 67,400 |
Feb 15, 2024 | 11.38 | 11.48 | 11.38 | 11.46 | 11.26 | 44,900 |
Feb 14, 2024 | 0.10 Dividend | |||||
Feb 14, 2024 | 11.34 | 11.40 | 11.32 | 11.38 | 11.18 | 71,700 |
Feb 13, 2024 | 11.49 | 11.49 | 11.39 | 11.41 | 11.11 | 73,800 |
Feb 12, 2024 | 11.43 | 11.59 | 11.43 | 11.57 | 11.27 | 31,800 |
Feb 9, 2024 | 11.50 | 11.52 | 11.42 | 11.45 | 11.15 | 51,200 |
Feb 8, 2024 | 11.51 | 11.54 | 11.50 | 11.50 | 11.20 | 40,600 |
Feb 7, 2024 | 11.56 | 11.58 | 11.52 | 11.54 | 11.24 | 70,200 |
Feb 6, 2024 | 11.60 | 11.67 | 11.55 | 11.55 | 11.25 | 64,900 |
Feb 5, 2024 | 11.70 | 11.72 | 11.58 | 11.60 | 11.30 | 59,900 |
Feb 2, 2024 | 11.91 | 11.91 | 11.73 | 11.76 | 11.45 | 61,800 |
Feb 1, 2024 | 11.79 | 11.91 | 11.77 | 11.91 | 11.60 | 75,100 |
Jan 31, 2024 | 11.92 | 11.92 | 11.70 | 11.71 | 11.41 | 64,700 |
Jan 30, 2024 | 11.91 | 11.91 | 11.83 | 11.87 | 11.56 | 62,400 |
Jan 29, 2024 | 11.80 | 11.90 | 11.77 | 11.89 | 11.58 | 73,600 |
Jan 26, 2024 | 11.70 | 11.84 | 11.68 | 11.84 | 11.53 | 56,100 |
Jan 25, 2024 | 11.76 | 11.80 | 11.68 | 11.68 | 11.38 | 23,300 |
Jan 24, 2024 | 11.84 | 11.85 | 11.69 | 11.70 | 11.40 | 52,200 |
Jan 23, 2024 | 11.77 | 11.80 | 11.77 | 11.77 | 11.46 | 51,900 |
Jan 22, 2024 | 11.68 | 11.78 | 11.68 | 11.77 | 11.46 | 39,200 |
Jan 19, 2024 | 11.52 | 11.65 | 11.45 | 11.62 | 11.32 | 96,600 |
Jan 18, 2024 | 11.51 | 11.58 | 11.44 | 11.49 | 11.19 | 67,800 |
Jan 17, 2024 | 11.55 | 11.63 | 11.42 | 11.52 | 11.22 | 80,500 |
Jan 16, 2024 | 11.77 | 11.82 | 11.60 | 11.61 | 11.31 | 112,900 |
Jan 12, 2024 | 11.64 | 11.81 | 11.64 | 11.78 | 11.47 | 95,300 |
Jan 11, 2024 | 0.10 Dividend | |||||
Jan 11, 2024 | 11.80 | 11.83 | 11.62 | 11.67 | 11.37 | 69,300 |
Jan 10, 2024 | 11.90 | 11.99 | 11.88 | 11.88 | 11.47 | 58,600 |
Jan 9, 2024 | 12.03 | 12.09 | 11.84 | 11.93 | 11.52 | 139,700 |
Jan 8, 2024 | 11.91 | 12.12 | 11.83 | 12.12 | 11.71 | 120,100 |
Jan 5, 2024 | 11.95 | 12.01 | 11.88 | 11.88 | 11.47 | 51,200 |
Jan 4, 2024 | 11.79 | 11.98 | 11.78 | 11.95 | 11.54 | 78,300 |
Jan 3, 2024 | 11.90 | 11.90 | 11.69 | 11.87 | 11.46 | 72,200 |
Jan 2, 2024 | 11.72 | 11.85 | 11.70 | 11.85 | 11.45 | 94,600 |
Dec 29, 2023 | 11.84 | 11.92 | 11.67 | 11.72 | 11.32 | 70,700 |
Dec 28, 2023 | 11.80 | 11.86 | 11.77 | 11.80 | 11.40 | 47,600 |
Dec 27, 2023 | 11.85 | 11.95 | 11.78 | 11.85 | 11.45 | 105,100 |
Dec 26, 2023 | 11.75 | 11.84 | 11.67 | 11.80 | 11.40 | 110,700 |
Dec 22, 2023 | 11.52 | 11.83 | 11.50 | 11.76 | 11.36 | 94,600 |
Dec 21, 2023 | 11.48 | 11.58 | 11.46 | 11.48 | 11.09 | 66,500 |
Dec 20, 2023 | 11.49 | 11.62 | 11.45 | 11.45 | 11.06 | 77,200 |
Dec 19, 2023 | 11.56 | 11.63 | 11.55 | 11.56 | 11.17 | 129,400 |
Dec 18, 2023 | 11.71 | 11.71 | 11.57 | 11.61 | 11.21 | 63,400 |
Dec 15, 2023 | 11.77 | 11.82 | 11.60 | 11.60 | 11.20 | 114,400 |
Dec 14, 2023 | 0.10 Dividend | |||||
Dec 14, 2023 | 11.49 | 11.90 | 11.49 | 11.83 | 11.43 | 109,900 |
Dec 13, 2023 | 11.31 | 11.57 | 11.30 | 11.52 | 11.03 | 88,300 |
Dec 12, 2023 | 11.29 | 11.35 | 11.28 | 11.31 | 10.83 | 75,800 |
Dec 11, 2023 | 11.27 | 11.40 | 11.25 | 11.31 | 10.83 | 51,400 |
Dec 8, 2023 | 11.31 | 11.34 | 11.27 | 11.27 | 10.79 | 62,600 |
Dec 7, 2023 | 11.37 | 11.40 | 11.36 | 11.39 | 10.91 | 67,000 |
Dec 6, 2023 | 11.23 | 11.41 | 11.23 | 11.36 | 10.88 | 81,900 |
Dec 5, 2023 | 11.29 | 11.29 | 11.23 | 11.23 | 10.75 | 37,900 |
Dec 4, 2023 | 11.28 | 11.38 | 11.28 | 11.32 | 10.84 | 67,000 |
Dec 1, 2023 | 11.12 | 11.40 | 11.10 | 11.28 | 10.80 | 103,000 |
Nov 30, 2023 | 11.02 | 11.13 | 10.98 | 11.07 | 10.60 | 50,200 |
Nov 29, 2023 | 11.00 | 11.15 | 11.00 | 11.03 | 10.56 | 143,400 |
Nov 28, 2023 | 10.84 | 10.98 | 10.83 | 10.93 | 10.47 | 39,500 |
Nov 27, 2023 | 10.79 | 10.84 | 10.76 | 10.84 | 10.38 | 60,400 |
Nov 24, 2023 | 10.69 | 10.84 | 10.69 | 10.78 | 10.32 | 14,900 |
Nov 22, 2023 | 10.83 | 10.84 | 10.74 | 10.74 | 10.28 | 126,800 |
Nov 21, 2023 | 10.81 | 10.90 | 10.80 | 10.80 | 10.34 | 41,900 |
Nov 20, 2023 | 10.77 | 10.92 | 10.77 | 10.89 | 10.43 | 49,400 |
Nov 17, 2023 | 10.80 | 10.82 | 10.75 | 10.78 | 10.32 | 44,900 |
Nov 16, 2023 | 10.87 | 10.87 | 10.78 | 10.80 | 10.34 | 40,000 |
Nov 15, 2023 | 10.97 | 11.13 | 10.91 | 10.91 | 10.45 | 61,800 |
Nov 14, 2023 | 0.09 Dividend | |||||
Nov 14, 2023 | 10.56 | 10.96 | 10.56 | 10.95 | 10.48 | 154,500 |
Nov 13, 2023 | 10.48 | 10.55 | 10.45 | 10.54 | 10.01 | 40,800 |
Nov 10, 2023 | 10.39 | 10.50 | 10.39 | 10.49 | 9.96 | 24,000 |
Nov 9, 2023 | 10.55 | 10.55 | 10.35 | 10.35 | 9.83 | 46,400 |
Nov 8, 2023 | 10.47 | 10.56 | 10.47 | 10.55 | 10.02 | 283,600 |
Nov 7, 2023 | 10.56 | 10.59 | 10.45 | 10.47 | 9.94 | 57,700 |
Nov 6, 2023 | 10.78 | 10.79 | 10.56 | 10.57 | 10.04 | 53,800 |
Nov 3, 2023 | 10.76 | 10.95 | 10.72 | 10.74 | 10.20 | 79,300 |
Nov 2, 2023 | 10.23 | 10.67 | 10.23 | 10.64 | 10.10 | 131,100 |
Nov 1, 2023 | 10.13 | 10.18 | 10.02 | 10.17 | 9.66 | 62,500 |
Oct 31, 2023 | 9.85 | 9.99 | 9.85 | 9.99 | 9.49 | 58,100 |
Oct 30, 2023 | 9.76 | 9.96 | 9.76 | 9.79 | 9.30 | 57,600 |
Oct 27, 2023 | 9.78 | 9.86 | 9.70 | 9.71 | 9.22 | 83,600 |
Oct 26, 2023 | 9.78 | 9.83 | 9.74 | 9.81 | 9.32 | 132,900 |
Oct 25, 2023 | 9.91 | 9.96 | 9.77 | 9.77 | 9.28 | 88,600 |
Oct 24, 2023 | 9.92 | 10.00 | 9.90 | 9.98 | 9.48 | 95,700 |
Oct 23, 2023 | 9.93 | 10.02 | 9.88 | 9.91 | 9.41 | 68,500 |
Oct 20, 2023 | 9.99 | 10.03 | 9.97 | 9.98 | 9.48 | 37,600 |
Oct 19, 2023 | 10.15 | 10.22 | 9.99 | 10.00 | 9.50 | 79,600 |
Oct 18, 2023 | 10.28 | 10.28 | 10.16 | 10.17 | 9.66 | 39,200 |
Oct 17, 2023 | 10.28 | 10.35 | 10.23 | 10.27 | 9.75 | 45,700 |
Oct 16, 2023 | 10.24 | 10.60 | 10.17 | 10.31 | 9.79 | 145,200 |
Oct 13, 2023 | 10.28 | 10.36 | 10.18 | 10.19 | 9.68 | 71,800 |
Oct 12, 2023 | 0.09 Dividend | |||||
Oct 12, 2023 | 10.35 | 10.35 | 10.22 | 10.23 | 9.71 | 90,500 |
Oct 11, 2023 | 10.44 | 10.49 | 10.34 | 10.40 | 9.79 | 48,600 |
Oct 10, 2023 | 10.31 | 10.44 | 10.30 | 10.40 | 9.79 | 40,500 |
Oct 9, 2023 | 10.18 | 10.34 | 10.16 | 10.33 | 9.73 | 51,400 |
Oct 6, 2023 | 10.04 | 10.22 | 10.04 | 10.18 | 9.59 | 77,600 |
Oct 5, 2023 | 10.13 | 10.15 | 10.09 | 10.11 | 9.52 | 66,000 |
Oct 4, 2023 | 10.18 | 10.20 | 10.12 | 10.15 | 9.56 | 35,800 |
Oct 3, 2023 | 10.39 | 10.46 | 10.13 | 10.15 | 9.56 | 87,900 |
Oct 2, 2023 | 10.64 | 10.64 | 10.40 | 10.45 | 9.84 | 63,700 |
Sep 29, 2023 | 10.61 | 10.76 | 10.60 | 10.62 | 10.00 | 65,300 |
Sep 28, 2023 | 10.39 | 10.57 | 10.39 | 10.56 | 9.94 | 209,700 |
Sep 27, 2023 | 10.48 | 10.54 | 10.34 | 10.39 | 9.78 | 209,900 |
Sep 26, 2023 | 10.64 | 10.65 | 10.44 | 10.46 | 9.85 | 94,000 |
Sep 25, 2023 | 10.71 | 10.73 | 10.67 | 10.68 | 10.06 | 65,500 |
Sep 22, 2023 | 10.67 | 10.81 | 10.59 | 10.77 | 10.14 | 57,600 |
Sep 21, 2023 | 10.88 | 10.88 | 10.70 | 10.70 | 10.08 | 46,600 |
Sep 20, 2023 | 10.89 | 11.01 | 10.89 | 10.95 | 10.31 | 111,800 |
Sep 19, 2023 | 10.87 | 10.92 | 10.85 | 10.86 | 10.23 | 22,700 |
Sep 18, 2023 | 10.84 | 10.91 | 10.84 | 10.90 | 10.26 | 47,700 |
Sep 15, 2023 | 10.91 | 10.95 | 10.83 | 10.84 | 10.21 | 100,600 |
Sep 14, 2023 | 0.09 Dividend | |||||
Sep 14, 2023 | 10.94 | 10.98 | 10.90 | 10.95 | 10.31 | 37,100 |
Sep 13, 2023 | 11.05 | 11.05 | 10.95 | 10.97 | 10.25 | 51,600 |
Sep 12, 2023 | 10.99 | 11.03 | 10.99 | 11.03 | 10.30 | 47,400 |
Sep 11, 2023 | 11.00 | 11.07 | 11.00 | 11.03 | 10.30 | 59,800 |
Sep 8, 2023 | 10.98 | 11.05 | 10.98 | 11.00 | 10.28 | 29,100 |
Sep 7, 2023 | 10.90 | 11.07 | 10.90 | 10.98 | 10.26 | 53,400 |
Sep 6, 2023 | 11.04 | 11.10 | 10.93 | 10.93 | 10.21 | 46,800 |
Sep 5, 2023 | 11.20 | 11.20 | 11.04 | 11.04 | 10.31 | 62,100 |
Sep 1, 2023 | 11.27 | 11.33 | 11.18 | 11.19 | 10.45 | 61,100 |
Aug 31, 2023 | 11.35 | 11.35 | 11.17 | 11.17 | 10.43 | 105,500 |
Aug 30, 2023 | 11.26 | 11.35 | 11.23 | 11.26 | 10.52 | 63,100 |
Aug 29, 2023 | 11.16 | 11.30 | 11.16 | 11.22 | 10.48 | 37,300 |
Aug 28, 2023 | 11.11 | 11.24 | 11.11 | 11.21 | 10.47 | 84,100 |
Aug 25, 2023 | 11.05 | 11.14 | 11.03 | 11.10 | 10.37 | 73,000 |
Aug 24, 2023 | 11.14 | 11.24 | 11.06 | 11.06 | 10.33 | 59,400 |
Aug 23, 2023 | 11.13 | 11.15 | 11.11 | 11.12 | 10.39 | 55,800 |
Aug 22, 2023 | 11.01 | 11.14 | 11.01 | 11.13 | 10.40 | 63,000 |
Aug 21, 2023 | 11.08 | 11.09 | 11.00 | 11.02 | 10.29 | 81,000 |
Aug 18, 2023 | 11.11 | 11.16 | 11.09 | 11.11 | 10.38 | 41,500 |
Aug 17, 2023 | 11.22 | 11.22 | 11.13 | 11.13 | 10.40 | 105,600 |
Aug 16, 2023 | 11.16 | 11.22 | 11.16 | 11.17 | 10.43 | 73,100 |
Aug 15, 2023 | 11.21 | 11.22 | 11.17 | 11.19 | 10.45 | 44,300 |
Aug 14, 2023 | 0.09 Dividend | |||||
Aug 14, 2023 | 11.33 | 11.33 | 11.23 | 11.28 | 10.54 | 94,700 |
Aug 11, 2023 | 11.39 | 11.43 | 11.32 | 11.40 | 10.57 | 43,000 |
Aug 10, 2023 | 11.44 | 11.52 | 11.38 | 11.39 | 10.56 | 56,400 |
Aug 9, 2023 | 11.38 | 11.45 | 11.37 | 11.40 | 10.57 | 59,000 |
Aug 8, 2023 | 11.37 | 11.42 | 11.35 | 11.40 | 10.57 | 22,200 |
Aug 7, 2023 | 11.30 | 11.49 | 11.30 | 11.46 | 10.62 | 83,800 |
Aug 4, 2023 | 11.28 | 11.38 | 11.27 | 11.29 | 10.47 | 64,900 |
Aug 3, 2023 | 11.40 | 11.41 | 11.27 | 11.29 | 10.47 | 102,700 |
Aug 2, 2023 | 11.54 | 11.54 | 11.41 | 11.44 | 10.61 | 148,500 |
Aug 1, 2023 | 11.66 | 11.66 | 11.50 | 11.53 | 10.69 | 80,700 |
Jul 31, 2023 | 11.63 | 11.68 | 11.58 | 11.63 | 10.78 | 47,600 |
Jul 28, 2023 | 11.65 | 11.69 | 11.54 | 11.57 | 10.73 | 120,700 |
Jul 27, 2023 | 11.75 | 11.82 | 11.61 | 11.61 | 10.76 | 69,100 |
Jul 26, 2023 | 11.70 | 11.78 | 11.70 | 11.75 | 10.89 | 74,000 |
Jul 25, 2023 | 11.73 | 11.73 | 11.67 | 11.68 | 10.83 | 46,300 |
Jul 24, 2023 | 11.67 | 11.73 | 11.63 | 11.72 | 10.86 | 85,900 |
Jul 21, 2023 | 11.60 | 11.64 | 11.54 | 11.63 | 10.78 | 57,600 |
Jul 20, 2023 | 11.61 | 11.64 | 11.58 | 11.59 | 10.74 | 58,100 |
Jul 19, 2023 | 11.45 | 11.66 | 11.45 | 11.63 | 10.78 | 81,500 |
Jul 18, 2023 | 11.51 | 11.51 | 11.45 | 11.45 | 10.61 | 46,900 |
Jul 17, 2023 | 11.56 | 11.56 | 11.45 | 11.51 | 10.67 | 95,900 |
Jul 14, 2023 | 11.52 | 11.56 | 11.52 | 11.53 | 10.69 | 60,800 |
Jul 13, 2023 | 0.09 Dividend | |||||
Jul 13, 2023 | 11.43 | 11.56 | 11.43 | 11.51 | 10.67 | 51,200 |
Jul 12, 2023 | 11.49 | 11.57 | 11.44 | 11.52 | 10.60 | 87,100 |
Jul 11, 2023 | 11.39 | 11.46 | 11.33 | 11.46 | 10.54 | 52,800 |
Jul 10, 2023 | 11.36 | 11.40 | 11.31 | 11.33 | 10.42 | 63,300 |
Jul 7, 2023 | 11.28 | 11.35 | 11.28 | 11.33 | 10.42 | 44,500 |
Jul 6, 2023 | 11.40 | 11.40 | 11.27 | 11.31 | 10.41 | 37,700 |
Jul 5, 2023 | 11.54 | 11.54 | 11.44 | 11.45 | 10.53 | 54,000 |
Jul 3, 2023 | 11.52 | 11.53 | 11.45 | 11.52 | 10.60 | 32,900 |
Jun 30, 2023 | 11.35 | 11.44 | 11.35 | 11.42 | 10.51 | 43,600 |
Jun 29, 2023 | 11.31 | 11.33 | 11.27 | 11.29 | 10.39 | 42,300 |
Jun 28, 2023 | 11.29 | 11.31 | 11.24 | 11.28 | 10.38 | 54,300 |
Jun 27, 2023 | 11.16 | 11.27 | 11.13 | 11.27 | 10.37 | 101,100 |
Jun 26, 2023 | 10.97 | 11.13 | 10.95 | 11.11 | 10.22 | 59,700 |
Jun 23, 2023 | 11.10 | 11.10 | 11.00 | 11.01 | 10.13 | 66,000 |
Jun 22, 2023 | 11.19 | 11.19 | 11.08 | 11.14 | 10.25 | 119,000 |
Jun 21, 2023 | 11.17 | 11.22 | 11.13 | 11.18 | 10.29 | 70,900 |
Jun 20, 2023 | 11.30 | 11.30 | 11.22 | 11.23 | 10.33 | 82,400 |
Jun 16, 2023 | 11.38 | 11.38 | 11.29 | 11.30 | 10.40 | 77,500 |
Jun 15, 2023 | 11.23 | 11.37 | 11.23 | 11.33 | 10.42 | 60,800 |
Jun 14, 2023 | 0.09 Dividend | |||||
Jun 14, 2023 | 11.29 | 11.36 | 11.21 | 11.26 | 10.36 | 76,800 |
Jun 13, 2023 | 11.35 | 11.42 | 11.35 | 11.37 | 10.38 | 67,800 |
Jun 12, 2023 | 11.33 | 11.37 | 11.30 | 11.31 | 10.33 | 85,500 |
Jun 9, 2023 | 11.40 | 11.42 | 11.33 | 11.33 | 10.34 | 53,200 |
Jun 8, 2023 | 11.32 | 11.39 | 11.30 | 11.37 | 10.38 | 79,500 |
Jun 7, 2023 | 11.33 | 11.41 | 11.32 | 11.37 | 10.38 | 133,100 |
Jun 6, 2023 | 11.27 | 11.37 | 11.24 | 11.36 | 10.37 | 64,200 |
Jun 5, 2023 | 11.37 | 11.53 | 11.23 | 11.25 | 10.27 | 59,000 |
Jun 2, 2023 | 11.25 | 11.36 | 11.24 | 11.33 | 10.34 | 59,600 |
Jun 1, 2023 | 11.18 | 11.20 | 11.07 | 11.15 | 10.18 | 90,800 |
May 31, 2023 | 10.98 | 11.08 | 10.98 | 11.07 | 10.11 | 61,900 |
May 30, 2023 | 11.10 | 11.11 | 11.02 | 11.06 | 10.10 | 54,400 |
May 26, 2023 | 10.94 | 11.05 | 10.94 | 11.04 | 10.08 | 57,200 |
May 25, 2023 | 11.05 | 11.05 | 10.93 | 10.97 | 10.02 | 51,800 |
May 24, 2023 | 11.20 | 11.20 | 11.05 | 11.05 | 10.09 | 31,000 |
May 23, 2023 | 11.23 | 11.32 | 11.18 | 11.19 | 10.22 | 25,100 |
May 22, 2023 | 11.26 | 11.34 | 11.26 | 11.28 | 10.30 | 30,400 |
May 19, 2023 | 11.23 | 11.36 | 11.23 | 11.27 | 10.29 | 62,700 |
May 18, 2023 | 11.30 | 11.30 | 11.18 | 11.22 | 10.24 | 82,000 |
May 17, 2023 | 11.20 | 11.34 | 11.19 | 11.34 | 10.35 | 75,800 |
May 16, 2023 | 11.45 | 11.45 | 11.18 | 11.18 | 10.21 | 55,000 |
May 15, 2023 | 11.43 | 11.43 | 11.30 | 11.40 | 10.41 | 93,000 |
May 12, 2023 | 0.09 Dividend | |||||
May 12, 2023 | 11.34 | 11.42 | 11.28 | 11.32 | 10.34 | 50,500 |
May 11, 2023 | 11.58 | 11.58 | 11.39 | 11.41 | 10.34 | 61,600 |
May 10, 2023 | 11.53 | 11.56 | 11.47 | 11.55 | 10.46 | 88,100 |
May 9, 2023 | 11.50 | 11.50 | 11.40 | 11.46 | 10.38 | 34,200 |
May 8, 2023 | 11.61 | 11.61 | 11.47 | 11.49 | 10.41 | 44,800 |
May 5, 2023 | 11.54 | 11.64 | 11.53 | 11.55 | 10.46 | 54,300 |
May 4, 2023 | 11.48 | 11.49 | 11.40 | 11.43 | 10.36 | 61,900 |
May 3, 2023 | 11.50 | 11.60 | 11.48 | 11.51 | 10.43 | 35,100 |
May 2, 2023 | 11.72 | 11.72 | 11.47 | 11.50 | 10.42 | 62,600 |
May 1, 2023 | 11.81 | 11.82 | 11.70 | 11.72 | 10.62 | 51,800 |
Apr 28, 2023 | 11.62 | 11.76 | 11.62 | 11.75 | 10.65 | 39,200 |
Apr 27, 2023 | 11.54 | 11.63 | 11.53 | 11.61 | 10.52 | 33,400 |
Apr 26, 2023 | 11.51 | 11.62 | 11.48 | 11.48 | 10.40 | 104,900 |
Apr 25, 2023 | 11.72 | 11.72 | 11.52 | 11.53 | 10.45 | 38,200 |
Apr 24, 2023 | 11.71 | 11.79 | 11.67 | 11.69 | 10.59 | 47,500 |
Related Tickers
MFD Macquarie/First Trust Global Infrastructure/Utilities Dividend & Income Fund
7.33
+0.83%
NMAI Nuveen Multi-Asset Income Fund
11.82
-0.34%
JGH Nuveen Global High Income Fund
12.48
-0.08%
SCD LMP Capital and Income Fund Inc.
15.03
-0.33%
HQL Abrdn Life Sciences Investors
13.11
-0.30%
OIA Invesco Municipal Income Opportunities Trust
6.11
-0.32%
MSD Morgan Stanley Emerging Markets Debt Fund, Inc.
7.02
-0.78%
JLS Nuveen Mortgage and Income Fund
17.41
-0.29%
PAXS PIMCO Access Income Fund
15.28
-0.78%
EAD Wells Fargo Advantage Funds - Allspring Income Opportunities Fund
6.43
-0.70%