UK markets open in 2 hours 37 minutes
NIKKEI 225
38,792.91 +556.84 (+1.46%) HANG SENG
18,420.38 -157.92 (-0.85%) CRUDE OIL
78.75 +0.27 (+0.34%) GOLD FUTURES
2,333.00 +1.80 (+0.08%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,368.42 -588.58 (-1.16%)
Nuveen Real Asset Income I (NRIIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 03 May 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 02 May 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 01 May 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 30 Apr 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 30 Apr 2024 | 0.087 Dividend | |||||
| 29 Apr 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.20 | - |
| 26 Apr 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.09 | - |
| 25 Apr 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.10 | - |
| 24 Apr 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.15 | - |
| 23 Apr 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.17 | - |
| 22 Apr 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.02 | - |
| 19 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.91 | - |
| 18 Apr 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.82 | - |
| 17 Apr 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.82 | - |
| 16 Apr 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.75 | - |
| 15 Apr 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.89 | - |
| 12 Apr 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.06 | - |
| 11 Apr 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.19 | - |
| 10 Apr 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.22 | - |
| 09 Apr 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.53 | - |
| 08 Apr 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.47 | - |
| 05 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.41 | - |
| 04 Apr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.43 | - |
| 03 Apr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.43 | - |
| 02 Apr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.43 | - |
| 01 Apr 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.50 | - |
| 28 Mar 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.57 | - |
| 27 Mar 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.57 | - |
| 26 Mar 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.42 | - |
| 25 Mar 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.46 | - |
| 22 Mar 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.48 | - |
| 21 Mar 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.53 | - |
| 20 Mar 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.49 | - |
| 19 Mar 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.40 | - |
| 18 Mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.36 | - |
| 15 Mar 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.35 | - |
| 14 Mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.36 | - |
| 13 Mar 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.48 | - |
| 12 Mar 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.48 | - |
| 11 Mar 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.50 | - |
| 08 Mar 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.49 | - |
| 07 Mar 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.43 | - |
| 06 Mar 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.35 | - |
| 05 Mar 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.24 | - |
| 04 Mar 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.25 | - |
| 01 Mar 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.23 | - |
| 29 Feb 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.18 | - |
| 28 Feb 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.15 | - |
| 27 Feb 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.19 | - |
| 26 Feb 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.18 | - |
| 23 Feb 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.29 | - |
| 22 Feb 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.27 | - |
| 21 Feb 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.25 | - |
| 20 Feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.21 | - |
| 16 Feb 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.20 | - |
| 15 Feb 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.23 | - |
| 14 Feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.06 | - |
| 13 Feb 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.03 | - |
| 12 Feb 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.26 | - |
| 09 Feb 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.18 | - |
| 08 Feb 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.17 | - |
| 07 Feb 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.20 | - |
| 06 Feb 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.22 | - |
| 05 Feb 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.14 | - |
| 02 Feb 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.33 | - |
| 01 Feb 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.47 | - |
| 31 Jan 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.36 | - |
| 31 Jan 2024 | 0.087 Dividend | |||||
| 30 Jan 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.35 | - |
| 29 Jan 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.37 | - |
| 26 Jan 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.32 | - |
| 25 Jan 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.31 | - |
| 24 Jan 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.21 | - |
| 23 Jan 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.23 | - |
| 22 Jan 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.27 | - |
| 19 Jan 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.24 | - |
| 18 Jan 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.19 | - |
| 17 Jan 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.24 | - |
| 16 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.42 | - |
| 12 Jan 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.56 | - |
| 11 Jan 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.51 | - |
| 10 Jan 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.53 | - |
| 09 Jan 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.50 | - |
| 08 Jan 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.56 | - |
| 05 Jan 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.45 | - |
| 04 Jan 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.46 | - |
| 03 Jan 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.46 | - |
| 02 Jan 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.56 | - |
| 29 Dec 2023 | 20.77 | 20.77 | 20.77 | 20.77 | 20.59 | - |
| 29 Dec 2023 | 0.087 Dividend | |||||
| 28 Dec 2023 | 20.83 | 20.83 | 20.83 | 20.83 | 20.57 | - |
| 27 Dec 2023 | 20.83 | 20.83 | 20.83 | 20.83 | 20.57 | - |
| 26 Dec 2023 | 20.74 | 20.74 | 20.74 | 20.74 | 20.48 | - |
| 22 Dec 2023 | 20.69 | 20.69 | 20.69 | 20.69 | 20.43 | - |
| 21 Dec 2023 | 20.66 | 20.66 | 20.66 | 20.66 | 20.40 | - |
| 20 Dec 2023 | 20.56 | 20.56 | 20.56 | 20.56 | 20.30 | - |
| 19 Dec 2023 | 20.62 | 20.62 | 20.62 | 20.62 | 20.36 | - |
| 18 Dec 2023 | 20.51 | 20.51 | 20.51 | 20.51 | 20.25 | - |
| 15 Dec 2023 | 20.55 | 20.55 | 20.55 | 20.55 | 20.29 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.