Nuveen Real Asset Income and Growth Fund Common Shares of Beneficial Interestのデータ

Nuveen Real Asset Income and Growth Fund Common Shares of Beneficial Interestの基本情報

名前 Nuveen Real Asset Income and Growth Fund Common Shares of Beneficial Interest
ティッカー JRI
国 United States
上場年 2012.0
セクター nan

Nuveen Real Asset Income and Growth Fund Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.28 14.0 14.22 14.18 130500.0 14.18
2021-02-12 14.34 14.1 14.16 14.25 158900.0 14.25
2021-02-11 14.24 14.04 14.19 14.17 136200.0 14.17
2021-02-10 14.37 14.17 14.17 14.26 137200.0 14.16
2021-02-09 14.21 14.0 14.09 14.17 194100.0 14.07
2021-02-08 14.04 13.8 13.83 14.0 170300.0 13.9
2021-02-05 13.8 13.7 13.71 13.78 99700.0 13.69
2021-02-04 13.7 13.57 13.61 13.7 90000.0 13.61
2021-02-03 13.66 13.54 13.66 13.6 70000.0 13.51
2021-02-02 13.61 13.51 13.53 13.55 122500.0 13.46
2021-02-01 13.55 13.45 13.54 13.53 79300.0 13.44
2021-01-29 13.56 13.39 13.49 13.44 110000.0 13.35
2021-01-28 13.59 13.43 13.52 13.5 145900.0 13.41
2021-01-27 13.56 13.41 13.55 13.44 201200.0 13.35
2021-01-26 13.61 13.45 13.46 13.57 107600.0 13.48
2021-01-25 13.53 13.41 13.47 13.48 109500.0 13.39
2021-01-22 13.57 13.45 13.56 13.47 109500.0 13.38
2021-01-21 13.63 13.51 13.6 13.58 137400.0 13.49
2021-01-20 13.65 13.55 13.55 13.6 161100.0 13.51
2021-01-19 13.55 13.41 13.47 13.55 129200.0 13.46
2021-01-15 13.5 13.41 13.46 13.43 68700.0 13.34
2021-01-14 13.58 13.46 13.49 13.5 156500.0 13.41
2021-01-13 13.61 13.41 13.45 13.58 68300.0 13.39
2021-01-12 13.53 13.4 13.5 13.48 118600.0 13.29
2021-01-11 13.52 13.42 13.44 13.5 137600.0 13.31
2021-01-08 13.54 13.43 13.45 13.5 76100.0 13.31
2021-01-07 13.51 13.41 13.42 13.47 204600.0 13.28
2021-01-06 13.49 13.25 13.27 13.42 85500.0 13.23
2021-01-05 13.3 13.13 13.13 13.27 110800.0 13.09
2021-01-04 13.5 13.16 13.5 13.22 196800.0 13.04
2020-12-31 13.59 13.39 13.47 13.46 303600.0 13.27
2020-12-30 13.53 13.38 13.39 13.5 154800.0 13.31
2020-12-29 13.53 13.36 13.4 13.39 102800.0 13.2
2020-12-28 13.5 13.34 13.45 13.36 132500.0 13.17
2020-12-24 13.49 13.35 13.41 13.43 86200.0 13.24
2020-12-23 13.51 13.37 13.37 13.43 114800.0 13.24
2020-12-22 13.41 13.31 13.32 13.41 88600.0 13.22
2020-12-21 13.45 13.25 13.45 13.38 185200.0 13.19
2020-12-18 13.64 13.43 13.62 13.48 94700.0 13.29
2020-12-17 13.62 13.52 13.57 13.6 123000.0 13.41
2020-12-16 13.5 13.37 13.45 13.48 124600.0 13.29
2020-12-15 13.43 13.3 13.31 13.41 120200.0 13.22
2020-12-14 13.36 13.22 13.22 13.28 81800.0 13.1
2020-12-11 13.71 13.3 13.32 13.3 125800.0 13.02
2020-12-10 13.36 13.12 13.18 13.33 71900.0 13.05
2020-12-09 13.42 13.22 13.39 13.26 134300.0 12.98
2020-12-08 13.49 13.31 13.43 13.31 95800.0 13.03
2020-12-07 13.49 13.35 13.36 13.43 108000.0 13.15
2020-12-04 13.47 13.36 13.39 13.4 140800.0 13.12
2020-12-03 13.48 13.27 13.34 13.41 96700.0 13.13
2020-12-02 13.33 13.19 13.32 13.33 108400.0 13.05
2020-12-01 13.35 13.16 13.23 13.32 80600.0 13.04
2020-11-30 13.19 13.09 13.09 13.14 76300.0 12.86
2020-11-27 13.29 13.1 13.23 13.1 50000.0 12.82
2020-11-25 13.31 13.16 13.31 13.17 68200.0 12.89
2020-11-24 13.4 13.16 13.16 13.31 126200.0 13.03
2020-11-23 13.09 12.94 12.98 13.09 96200.0 12.81
2020-11-20 12.99 12.91 12.95 12.94 72900.0 12.67
2020-11-19 12.98 12.78 12.8 12.98 125500.0 12.71
2020-11-18 12.85 12.76 12.76 12.79 77500.0 12.52
2020-11-17 12.76 12.6 12.6 12.75 41100.0 12.48
2020-11-16 12.72 12.56 12.57 12.69 86000.0 12.42
2020-11-13 12.63 12.5 12.5 12.56 69400.0 12.3
2020-11-12 12.66 12.47 12.66 12.48 62600.0 12.22
2020-11-11 12.75 12.6 12.7 12.73 99200.0 12.37
2020-11-10 12.62 12.52 12.53 12.6 58300.0 12.24
2020-11-09 12.66 12.45 12.48 12.51 109100.0 12.15
2020-11-06 12.17 12.1 12.15 12.15 55000.0 11.8
2020-11-05 12.16 11.92 11.92 12.12 91400.0 11.77
2020-11-04 12.04 11.89 11.92 11.9 98200.0 11.56
2020-11-03 11.96 11.72 11.72 11.92 90600.0 11.58
2020-11-02 11.84 11.71 11.78 11.76 62800.0 11.42
2020-10-30 11.72 11.6 11.61 11.64 54300.0 11.31
2020-10-29 11.78 11.6 11.62 11.73 101400.0 11.4
2020-10-28 11.95 11.64 11.84 11.64 139800.0 11.31
2020-10-27 12.05 11.94 12.05 11.99 73200.0 11.65
2020-10-26 12.13 12.0 12.13 12.04 79400.0 11.7
2020-10-23 12.22 12.14 12.2 12.18 52700.0 11.83
2020-10-22 12.24 12.03 12.09 12.2 70600.0 11.85
2020-10-21 12.18 12.08 12.18 12.08 62500.0 11.74
2020-10-20 12.22 12.09 12.09 12.18 50200.0 11.83
2020-10-19 12.26 12.02 12.24 12.11 57900.0 11.76
2020-10-16 12.28 12.2 12.21 12.22 79600.0 11.87
2020-10-15 12.25 12.11 12.17 12.25 63000.0 11.9
2020-10-14 12.38 12.25 12.32 12.28 75300.0 11.93
2020-10-13 12.46 12.34 12.45 12.46 99000.0 12.01
2020-10-12 12.47 12.39 12.44 12.46 85600.0 12.01
2020-10-09 12.48 12.44 12.46 12.46 62800.0 12.01
2020-10-08 12.48 12.32 12.33 12.44 72400.0 11.99
2020-10-07 12.36 12.3 12.32 12.32 58400.0 11.88
2020-10-06 12.37 12.28 12.33 12.31 81300.0 11.87
2020-10-05 12.37 12.17 12.17 12.35 76800.0 11.9
2020-10-02 12.25 12.02 12.07 12.24 51900.0 11.8
2020-10-01 12.18 12.04 12.17 12.18 83700.0 11.74
2020-09-30 12.13 12.02 12.1 12.06 93900.0 11.62
2020-09-29 12.21 12.0 12.21 12.16 89800.0 11.72
2020-09-28 12.17 12.02 12.04 12.17 97800.0 11.73
2020-09-25 12.02 11.8 11.8 11.99 95700.0 11.56
2020-09-24 11.89 11.75 11.83 11.87 93500.0 11.44
2020-09-23 12.1 11.83 12.1 11.84 183200.0 11.41
2020-09-22 12.0 11.88 11.88 11.99 87900.0 11.56
2020-09-21 12.07 11.88 12.05 11.9 186200.0 11.47
2020-09-18 12.17 12.07 12.16 12.16 82500.0 11.72
2020-09-17 12.18 12.08 12.13 12.15 55900.0 11.71
2020-09-16 12.24 12.18 12.24 12.23 29100.0 11.79
2020-09-15 12.24 12.15 12.15 12.18 90200.0 11.74
2020-09-14 12.21 12.08 12.12 12.15 104600.0 11.71
2020-09-11 12.22 12.12 12.18 12.17 61300.0 11.64
2020-09-10 12.34 12.18 12.33 12.2 110500.0 11.67
2020-09-09 12.37 12.16 12.16 12.35 46200.0 11.81
2020-09-08 12.31 12.11 12.29 12.15 94600.0 11.62
2020-09-04 12.46 12.21 12.4 12.37 59200.0 11.83
2020-09-03 12.53 12.3 12.51 12.41 88400.0 11.87
2020-09-02 12.52 12.3 12.3 12.51 122700.0 11.96
2020-09-01 12.34 12.21 12.3 12.25 82000.0 11.71
2020-08-31 12.34 12.23 12.3 12.23 114200.0 11.7
2020-08-28 12.32 12.14 12.18 12.28 115700.0 11.74
2020-08-27 12.2 12.11 12.14 12.13 105100.0 11.6
2020-08-26 12.29 12.11 12.27 12.14 117800.0 11.61
2020-08-25 12.36 12.27 12.34 12.3 64800.0 11.76
2020-08-24 12.42 12.3 12.3 12.34 99300.0 11.8
2020-08-21 12.37 12.28 12.29 12.32 72600.0 11.78
2020-08-20 12.45 12.23 12.45 12.35 82400.0 11.81
2020-08-19 12.57 12.47 12.51 12.47 61800.0 11.92
2020-08-18 12.6 12.46 12.51 12.52 63900.0 11.97
2020-08-17 12.56 12.43 12.55 12.56 86200.0 12.01
2020-08-14 12.5 12.39 12.48 12.45 55900.0 11.91
2020-08-13 12.52 12.45 12.52 12.49 67700.0 11.94
2020-08-12 12.62 12.49 12.49 12.59 84400.0 11.95
2020-08-11 12.77 12.39 12.56 12.43 143200.0 11.8
2020-08-10 12.5 12.34 12.34 12.48 91600.0 11.84
2020-08-07 12.36 12.21 12.24 12.33 106400.0 11.7
2020-08-06 12.37 12.28 12.28 12.35 49100.0 11.72
2020-08-05 12.39 12.2 12.35 12.29 129800.0 11.66
2020-08-04 12.34 12.17 12.21 12.29 156100.0 11.66
2020-08-03 12.44 12.21 12.44 12.3 119800.0 11.67
2020-07-31 12.3 12.15 12.28 12.2 77200.0 11.58
2020-07-30 12.27 12.16 12.22 12.27 42500.0 11.64
2020-07-29 12.24 12.12 12.23 12.23 134800.0 11.61
2020-07-28 12.19 12.02 12.06 12.13 135000.0 11.51
2020-07-27 12.07 11.98 12.05 12.06 166500.0 11.44
2020-07-24 12.05 11.75 11.75 11.98 180200.0 11.37
2020-07-23 11.93 11.82 11.9 11.82 42900.0 11.22
2020-07-22 11.96 11.83 11.85 11.91 62200.0 11.3
2020-07-21 11.96 11.73 11.73 11.89 103800.0 11.28
2020-07-20 11.81 11.67 11.81 11.73 77900.0 11.13
2020-07-17 11.86 11.76 11.81 11.8 79600.0 11.2
2020-07-16 11.84 11.73 11.79 11.78 54600.0 11.18
2020-07-15 11.85 11.67 11.74 11.85 122900.0 11.24
2020-07-14 11.65 11.42 11.51 11.65 170000.0 11.05
2020-07-13 11.75 11.51 11.75 11.55 180100.0 10.87
2020-07-10 11.72 11.51 11.51 11.72 89200.0 11.03
2020-07-09 11.78 11.54 11.73 11.6 87800.0 10.92
2020-07-08 11.8 11.65 11.75 11.74 77200.0 11.05
2020-07-07 11.86 11.73 11.83 11.75 82900.0 11.06
2020-07-06 11.97 11.79 11.97 11.83 149800.0 11.13
2020-07-02 12.0 11.8 11.96 11.82 175600.0 11.12
2020-07-01 11.87 11.72 11.77 11.81 91800.0 11.11
2020-06-30 11.68 11.62 11.63 11.68 54000.0 10.99
2020-06-29 11.7 11.56 11.7 11.64 67300.0 10.95
2020-06-26 11.64 11.52 11.55 11.6 139700.0 10.92
2020-06-25 11.56 11.42 11.47 11.55 61100.0 10.87
2020-06-24 11.71 11.44 11.69 11.47 98100.0 10.79
2020-06-23 11.9 11.73 11.81 11.75 95200.0 11.06
2020-06-22 11.79 11.64 11.67 11.71 70300.0 11.02
2020-06-19 11.94 11.77 11.91 11.77 62200.0 11.07
2020-06-18 11.96 11.8 11.89 11.84 69000.0 11.14
2020-06-17 12.03 11.83 11.96 11.89 100900.0 11.19
2020-06-16 12.1 11.85 12.05 11.88 80600.0 11.18
2020-06-15 11.86 11.53 11.57 11.73 113500.0 11.04
2020-06-12 11.93 11.64 11.8 11.79 66700.0 11.09
2020-06-11 12.04 11.64 11.97 11.65 220800.0 10.87
2020-06-10 12.64 12.22 12.52 12.34 134600.0 11.51
2020-06-09 12.61 12.51 12.61 12.54 105900.0 11.7
2020-06-08 12.7 12.43 12.43 12.67 186500.0 11.82
2020-06-05 12.55 12.31 12.34 12.33 145800.0 11.51
2020-06-04 12.28 12.06 12.28 12.09 111500.0 11.28
2020-06-03 12.24 12.0 12.0 12.24 137400.0 11.42
2020-06-02 11.99 11.82 11.92 11.89 100500.0 11.09
2020-06-01 11.82 11.51 11.59 11.82 87800.0 11.03
2020-05-29 11.53 11.45 11.45 11.49 83700.0 10.72
2020-05-28 11.47 11.28 11.32 11.46 92200.0 10.69
2020-05-27 11.22 11.09 11.1 11.19 90000.0 10.44
2020-05-26 11.13 11.01 11.1 11.07 115400.0 10.33
2020-05-22 10.86 10.78 10.83 10.84 40500.0 10.11
2020-05-21 10.92 10.77 10.77 10.81 118600.0 10.09
2020-05-20 10.98 10.77 10.77 10.94 85100.0 10.21
2020-05-19 10.76 10.61 10.64 10.73 122400.0 10.01
2020-05-18 10.68 10.4 10.4 10.65 131900.0 9.94
2020-05-15 10.27 10.13 10.27 10.25 179000.0 9.56
2020-05-14 10.3 10.02 10.18 10.27 203800.0 9.58
2020-05-13 10.74 10.37 10.73 10.43 180200.0 9.64
2020-05-12 10.92 10.7 10.73 10.72 110600.0 9.91
2020-05-11 10.79 10.66 10.71 10.78 117900.0 9.97
2020-05-08 10.81 10.74 10.74 10.75 132200.0 9.94
2020-05-07 10.74 10.57 10.59 10.62 131600.0 9.82
2020-05-06 10.81 10.52 10.81 10.53 223800.0 9.73
2020-05-05 11.07 10.77 10.98 10.78 195600.0 9.97
2020-05-04 10.85 10.61 10.84 10.85 107200.0 10.03
2020-05-01 11.25 10.84 11.25 10.89 165500.0 10.07
2020-04-30 11.45 11.23 11.43 11.29 134500.0 10.44
2020-04-29 11.37 11.11 11.11 11.32 130600.0 10.46
2020-04-28 11.13 10.94 11.0 11.02 94700.0 10.19
2020-04-27 10.98 10.83 10.98 10.88 151900.0 10.06
2020-04-24 10.83 10.57 10.57 10.8 238000.0 9.98
2020-04-23 10.75 10.53 10.53 10.56 141900.0 9.76
2020-04-22 10.61 10.39 10.56 10.58 128400.0 9.78
2020-04-21 10.67 10.27 10.65 10.42 148300.0 9.63
2020-04-20 10.91 10.65 10.84 10.69 104900.0 9.88
2020-04-17 10.99 10.71 10.74 10.92 138900.0 10.09
2020-04-16 10.9 10.63 10.9 10.63 125700.0 9.83
2020-04-15 10.98 10.66 10.9 10.84 155900.0 10.02
2020-04-14 11.39 11.09 11.39 11.23 138000.0 10.38
2020-04-13 11.35 10.93 11.26 11.15 223300.0 10.22
2020-04-09 11.49 10.81 10.86 11.26 308600.0 10.32
2020-04-08 10.8 10.18 10.4 10.64 252200.0 9.75
2020-04-07 10.54 9.99 10.2 10.11 400300.0 9.27
2020-04-06 9.84 9.13 9.29 9.73 420100.0 8.92
2020-04-03 9.39 8.89 9.2 9.18 329100.0 8.41
2020-04-02 9.47 9.03 9.05 9.4 184000.0 8.61
2020-04-01 9.6 9.08 9.45 9.25 247700.0 8.48
2020-03-31 10.37 9.79 9.94 9.87 205200.0 9.05
2020-03-30 10.24 9.86 10.04 10.04 169700.0 9.2
2020-03-27 10.29 9.86 10.28 10.18 268300.0 9.33
2020-03-26 10.61 9.37 9.4 10.28 345400.0 9.42
2020-03-25 9.48 8.34 8.34 9.29 314600.0 8.51
2020-03-24 8.46 7.75 8.22 8.15 400200.0 7.47
2020-03-23 8.48 7.34 8.4 7.86 252200.0 7.2
2020-03-20 9.2 8.55 8.55 8.71 250600.0 7.98
2020-03-19 8.63 6.37 7.34 8.38 467500.0 7.68
2020-03-18 9.58 7.1 9.58 7.42 445000.0 6.8
2020-03-17 10.3 9.58 10.02 10.04 275500.0 9.2
2020-03-16 11.59 9.93 11.45 10.09 304900.0 9.25
2020-03-13 12.18 11.23 12.06 11.97 236500.0 10.97
2020-03-12 12.9 10.6 12.9 11.73 364500.0 10.75
2020-03-11 14.8 13.83 14.68 13.93 237100.0 12.66
2020-03-10 15.6 14.6 15.6 14.97 251500.0 13.6
2020-03-09 15.76 15.0 15.0 15.3 182300.0 13.9
2020-03-06 17.13 16.4 17.0 16.75 219200.0 15.22
2020-03-05 17.44 17.26 17.44 17.35 87700.0 15.77
2020-03-04 17.61 17.39 17.45 17.55 86800.0 15.95
2020-03-03 17.5 17.1 17.19 17.19 171700.0 15.62
2020-03-02 17.2 16.21 16.21 17.03 228100.0 15.48
2020-02-28 16.85 15.91 16.75 16.24 435200.0 14.76
2020-02-27 17.55 16.77 17.54 17.0 296600.0 15.45
2020-02-26 18.06 17.72 17.75 17.9 292500.0 16.27
2020-02-25 18.73 17.68 18.66 17.78 319500.0 16.16
2020-02-24 18.95 18.71 18.87 18.71 99500.0 17.0
2020-02-21 19.22 19.03 19.03 19.06 105700.0 17.32
2020-02-20 19.09 19.0 19.0 19.04 94600.0 17.3
2020-02-19 19.04 18.93 18.96 19.02 41700.0 17.28
2020-02-18 18.98 18.85 18.92 18.96 86800.0 17.23