Nuveen Real Asset Income & Growth Fund

JRI
🏛️ 美国 →
14.27
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 15.80 16.17 15.71 16.12 0.4M
2021-12-30 15.75 15.79 15.71 15.78 0.1M
2021-12-29 15.57 15.69 15.57 15.64 0.1M
2021-12-28 15.71 15.71 15.55 15.57 0.1M
2021-12-27 15.62 15.75 15.60 15.71 0.1M
2021-12-23 15.42 15.61 15.40 15.57 0.1M
2021-12-22 15.15 15.35 15.15 15.31 0.1M
2021-12-21 15.00 15.23 15.00 15.15 0.1M
2021-12-20 15.05 15.06 14.91 14.95 0.1M
2021-12-17 15.00 15.14 15.00 15.07 0.1M
2021-12-16 15.15 15.23 15.10 15.12 0.1M
2021-12-15 15.03 15.13 14.93 15.10 0.1M
2021-12-14 15.08 15.14 14.93 15.07 0.1M
2021-12-13 15.12 15.24 15.05 15.17 0.1M
2021-12-10 15.30 15.30 15.11 15.12 0.1M
2021-12-09 15.36 15.41 15.20 15.21 0.1M
2021-12-08 15.49 15.49 15.34 15.36 0.1M
2021-12-07 15.42 15.57 15.35 15.47 0.1M
2021-12-06 15.05 15.39 15.05 15.28 0.1M
2021-12-03 15.19 15.19 15.00 15.03 0.1M
2021-12-02 15.13 15.20 15.09 15.17 0.1M
2021-12-01 15.29 15.45 15.06 15.08 0.1M
2021-11-30 15.25 15.31 15.06 15.17 0.1M
2021-11-29 15.40 15.40 15.21 15.33 0.1M
2021-11-26 15.47 15.55 15.18 15.31 0.1M
2021-11-24 15.35 15.58 15.35 15.57 0.1M
2021-11-23 15.39 15.49 15.37 15.44 0.1M
2021-11-22 15.49 15.49 15.39 15.41 0.1M
2021-11-19 15.56 15.56 15.43 15.49 0.1M
2021-11-18 15.50 15.63 15.49 15.54 0.1M
2021-11-17 15.57 15.67 15.50 15.53 0.1M
2021-11-16 15.60 15.69 15.57 15.60 0.1M
2021-11-15 15.50 15.67 15.50 15.57 0.1M
2021-11-12 15.64 15.69 15.52 15.57 0.1M
2021-11-11 15.73 15.85 15.64 15.72 0.1M
2021-11-10 15.80 15.85 15.66 15.66 0.1M
2021-11-09 15.85 15.88 15.80 15.83 0.1M
2021-11-08 15.86 15.87 15.79 15.85 0.0M
2021-11-05 15.75 15.95 15.71 15.79 0.1M
2021-11-04 15.85 15.96 15.72 15.76 0.1M
2021-11-03 15.83 15.88 15.81 15.85 0.0M
2021-11-02 15.94 15.94 15.75 15.88 0.1M
2021-11-01 15.85 15.96 15.76 15.80 0.2M
2021-10-29 15.87 15.92 15.70 15.86 0.1M
2021-10-28 15.89 15.99 15.78 15.86 0.1M
2021-10-27 15.82 15.90 15.80 15.81 0.1M
2021-10-26 15.87 15.93 15.84 15.85 0.1M
2021-10-25 15.99 16.06 15.76 15.86 0.1M
2021-10-22 15.96 15.99 15.90 15.98 0.0M
2021-10-21 15.96 16.00 15.91 15.94 0.0M
2021-10-20 15.88 16.04 15.85 15.93 0.1M
2021-10-19 15.80 15.97 15.78 15.92 0.1M
2021-10-18 15.70 15.82 15.69 15.79 0.1M
2021-10-15 15.86 15.91 15.80 15.80 0.0M
2021-10-14 15.79 15.88 15.76 15.83 0.1M
2021-10-13 15.60 15.76 15.56 15.76 0.1M
2021-10-12 15.45 15.57 15.45 15.54 0.0M
2021-10-11 15.49 15.53 15.41 15.47 0.1M
2021-10-08 15.46 15.50 15.40 15.46 0.0M
2021-10-07 15.32 15.54 15.29 15.37 0.1M
2021-10-06 15.33 15.35 15.17 15.32 0.1M
2021-10-05 15.39 15.49 15.26 15.39 0.1M
2021-10-04 15.45 15.48 15.34 15.34 0.1M
2021-10-01 15.38 15.45 15.25 15.43 0.1M
2021-09-30 15.36 15.44 15.22 15.25 0.1M
2021-09-29 15.43 15.46 15.29 15.34 0.1M
2021-09-28 15.61 15.71 15.28 15.29 0.1M
2021-09-27 15.81 15.90 15.67 15.71 0.0M
2021-09-24 15.93 15.93 15.80 15.81 0.0M
2021-09-23 15.79 16.02 15.74 15.95 0.1M
2021-09-22 15.68 15.80 15.66 15.79 0.1M
2021-09-21 15.57 15.78 15.57 15.59 0.1M
2021-09-20 15.83 15.91 15.35 15.53 0.2M
2021-09-17 15.98 16.06 15.86 15.94 0.1M
2021-09-16 16.02 16.03 15.93 15.97 0.1M
2021-09-15 15.97 16.09 15.97 16.05 0.1M
2021-09-14 16.10 16.13 16.00 16.03 0.0M
2021-09-13 16.22 16.30 16.10 16.16 0.1M
2021-09-10 16.21 16.29 16.15 16.16 0.0M
2021-09-09 16.29 16.34 16.09 16.18 0.1M
2021-09-08 16.29 16.36 16.16 16.35 0.1M
2021-09-07 16.35 16.36 16.29 16.32 0.1M
2021-09-03 16.31 16.37 16.30 16.35 0.0M
2021-09-02 16.26 16.37 16.24 16.29 0.1M
2021-09-01 16.22 16.23 16.14 16.20 0.1M
2021-08-31 16.07 16.12 16.04 16.12 0.1M
2021-08-30 15.89 16.38 15.88 16.06 0.2M
2021-08-27 15.78 15.89 15.78 15.89 0.1M
2021-08-26 15.83 15.89 15.78 15.79 0.1M
2021-08-25 15.79 15.86 15.77 15.86 0.1M
2021-08-24 15.72 15.79 15.72 15.73 0.0M
2021-08-23 15.82 15.82 15.68 15.69 0.1M
2021-08-20 15.78 15.90 15.73 15.73 0.0M
2021-08-19 15.73 15.86 15.65 15.78 0.1M
2021-08-18 15.98 16.09 15.78 15.83 0.1M
2021-08-17 16.20 16.29 15.75 16.02 0.1M
2021-08-16 16.11 16.18 16.00 16.18 0.0M
2021-08-13 16.21 16.25 16.07 16.11 0.0M
2021-08-12 16.33 16.37 16.05 16.21 0.1M
2021-08-11 16.38 16.40 16.20 16.40 0.1M
2021-08-10 16.36 16.37 16.22 16.30 0.0M
2021-08-09 16.13 16.38 16.10 16.27 0.1M
2021-08-06 16.16 16.16 16.05 16.13 0.0M
2021-08-05 16.10 16.20 15.95 16.09 0.1M
2021-08-04 15.97 16.06 15.89 16.06 0.0M
2021-08-03 16.05 16.10 15.96 15.99 0.0M
2021-08-02 16.09 16.17 16.01 16.05 0.1M
2021-07-30 16.04 16.06 15.93 16.00 0.1M
2021-07-29 15.96 16.05 15.78 16.05 0.1M
2021-07-28 15.95 15.95 15.75 15.89 0.1M
2021-07-27 15.95 16.01 15.75 15.85 0.1M
2021-07-26 16.05 16.05 15.88 15.90 0.1M
2021-07-23 15.89 16.00 15.81 16.00 0.1M
2021-07-22 16.00 16.00 15.75 15.87 0.1M
2021-07-21 15.73 15.98 15.62 15.97 0.1M
2021-07-20 15.39 15.68 15.39 15.68 0.1M
2021-07-19 15.63 15.63 15.36 15.39 0.1M
2021-07-16 16.07 16.11 15.85 15.88 0.1M
2021-07-15 16.10 16.17 16.02 16.07 0.1M
2021-07-14 16.07 16.19 16.07 16.16 0.1M
2021-07-13 16.28 16.28 16.14 16.18 0.0M
2021-07-12 16.24 16.31 16.17 16.26 0.1M
2021-07-09 16.20 16.25 16.13 16.23 0.1M
2021-07-08 16.00 16.16 15.88 16.14 0.1M
2021-07-07 16.06 16.15 15.96 16.04 0.1M
2021-07-06 16.05 16.14 16.00 16.09 0.1M
2021-07-02 16.07 16.17 16.00 16.04 0.1M
2021-07-01 16.18 16.18 16.02 16.11 0.1M
2021-06-30 16.13 16.20 15.96 16.07 0.1M
2021-06-29 16.14 16.34 16.01 16.16 0.1M
2021-06-28 16.18 16.25 16.07 16.12 0.1M
2021-06-25 16.06 16.21 16.06 16.10 0.1M
2021-06-24 16.13 16.14 15.91 16.05 0.1M
2021-06-23 16.12 16.13 15.98 16.07 0.0M
2021-06-22 15.98 16.10 15.97 16.04 0.0M
2021-06-21 15.90 15.99 15.83 15.97 0.1M
2021-06-18 16.02 16.11 15.85 15.92 0.1M
2021-06-17 16.39 16.41 15.94 16.05 0.1M
2021-06-16 16.24 16.50 16.22 16.37 0.2M
2021-06-15 16.43 16.47 16.10 16.19 0.1M
2021-06-14 16.31 16.50 16.22 16.45 0.1M
2021-06-11 16.43 16.50 16.40 16.49 0.0M
2021-06-10 16.44 16.50 16.33 16.50 0.2M
2021-06-09 16.26 16.43 16.15 16.34 0.1M
2021-06-08 16.10 16.25 16.08 16.23 0.1M
2021-06-07 15.91 16.10 15.91 16.05 0.1M
2021-06-04 15.95 16.06 15.85 15.88 0.1M
2021-06-03 16.04 16.04 15.89 15.96 0.1M
2021-06-02 15.93 16.07 15.91 16.04 0.1M
2021-06-01 16.10 16.12 15.75 15.82 0.1M
2021-05-28 15.98 16.02 15.92 16.02 0.1M
2021-05-27 15.87 15.96 15.80 15.94 0.1M
2021-05-26 15.59 15.90 15.59 15.79 0.1M
2021-05-25 15.63 15.68 15.55 15.60 0.1M
2021-05-24 15.66 15.74 15.63 15.68 0.0M
2021-05-21 15.55 15.75 15.50 15.62 0.0M
2021-05-20 15.37 15.52 15.37 15.50 0.0M
2021-05-19 15.32 15.43 15.21 15.43 0.0M
2021-05-18 15.27 15.45 15.27 15.40 0.1M
2021-05-17 15.32 15.35 15.15 15.23 0.1M
2021-05-14 15.08 15.35 15.07 15.27 0.1M
2021-05-13 14.90 15.26 14.90 15.00 0.1M
2021-05-12 15.50 15.60 14.91 14.94 0.2M
2021-05-11 15.61 15.64 15.45 15.53 0.1M
2021-05-10 15.65 15.86 15.60 15.66 0.1M
2021-05-07 15.45 15.65 15.45 15.63 0.1M
2021-05-06 15.58 15.63 15.40 15.44 0.0M
2021-05-05 15.58 15.62 15.40 15.55 0.1M
2021-05-04 15.42 15.59 15.42 15.58 0.1M
2021-05-03 15.48 15.50 15.37 15.49 0.1M
2021-04-30 15.43 15.50 15.33 15.35 0.1M
2021-04-29 15.44 15.49 15.32 15.42 0.1M
2021-04-28 15.32 15.50 15.32 15.32 0.1M
2021-04-27 15.38 15.38 15.32 15.34 0.1M
2021-04-26 15.35 15.41 15.34 15.38 0.1M
2021-04-23 15.33 15.50 15.32 15.41 0.1M
2021-04-22 15.34 15.34 15.22 15.25 0.1M
2021-04-21 15.18 15.43 15.18 15.31 0.1M
2021-04-20 15.24 15.44 15.17 15.25 0.1M
2021-04-19 15.41 15.48 14.99 15.28 0.1M
2021-04-16 15.28 15.45 15.25 15.42 0.1M
2021-04-15 15.11 15.45 15.11 15.28 0.2M
2021-04-14 15.18 15.30 15.06 15.13 0.1M
2021-04-13 15.22 15.30 15.16 15.29 0.1M
2021-04-12 15.20 15.25 15.20 15.24 0.1M
2021-04-09 15.19 15.22 15.17 15.18 0.1M
2021-04-08 15.17 15.22 15.14 15.18 0.1M
2021-04-07 15.15 15.18 15.05 15.09 0.1M
2021-04-06 15.06 15.17 15.00 15.07 0.1M
2021-04-05 15.10 15.25 15.00 15.06 0.2M
2021-04-01 14.75 15.13 14.74 15.07 0.3M
2021-03-31 14.70 14.74 14.57 14.72 0.1M
2021-03-30 14.55 14.68 14.45 14.64 0.1M
2021-03-29 14.54 14.54 14.40 14.53 0.1M
2021-03-26 14.45 14.51 14.34 14.48 0.1M
2021-03-25 14.51 14.51 14.30 14.38 0.1M
2021-03-24 14.52 14.58 14.50 14.53 0.1M
2021-03-23 14.50 14.62 14.46 14.51 0.1M
2021-03-22 14.31 14.53 14.31 14.44 0.1M
2021-03-19 14.32 14.37 14.18 14.36 0.1M
2021-03-18 14.45 14.51 14.32 14.32 0.1M
2021-03-17 14.47 14.52 14.40 14.47 0.1M
2021-03-16 14.66 14.69 14.41 14.53 0.1M
2021-03-15 14.60 14.71 14.55 14.61 0.1M
2021-03-12 14.54 14.57 14.39 14.55 0.1M
2021-03-11 14.59 14.69 14.52 14.60 0.1M
2021-03-10 14.51 14.68 14.51 14.54 0.1M
2021-03-09 14.48 14.63 14.43 14.54 0.1M
2021-03-08 14.44 14.57 14.36 14.46 0.1M
2021-03-05 14.50 14.53 14.22 14.41 0.1M
2021-03-04 14.45 14.59 14.25 14.42 0.1M
2021-03-03 14.45 14.58 14.31 14.47 0.1M
2021-03-02 14.54 14.73 14.36 14.45 0.1M
2021-03-01 14.47 14.71 14.34 14.53 0.1M
2021-02-26 14.57 14.71 14.30 14.32 0.1M
2021-02-25 14.77 14.86 14.32 14.72 0.2M
2021-02-24 14.42 14.78 14.42 14.78 0.1M
2021-02-23 14.19 14.51 14.07 14.50 0.2M
2021-02-22 14.15 14.23 14.05 14.14 0.1M
2021-02-19 14.30 14.40 14.11 14.17 0.1M
2021-02-18 14.07 14.30 14.07 14.27 0.2M
2021-02-17 14.16 14.16 14.06 14.14 0.1M
2021-02-16 14.22 14.28 14.00 14.18 0.1M
2021-02-12 14.16 14.34 14.10 14.25 0.2M
2021-02-11 14.19 14.24 14.04 14.17 0.1M
2021-02-10 14.17 14.37 14.17 14.26 0.1M
2021-02-09 14.09 14.21 14.00 14.17 0.2M
2021-02-08 13.83 14.04 13.80 14.00 0.2M
2021-02-05 13.71 13.80 13.70 13.78 0.1M
2021-02-04 13.61 13.70 13.57 13.70 0.1M
2021-02-03 13.66 13.66 13.54 13.60 0.1M
2021-02-02 13.53 13.61 13.51 13.55 0.1M
2021-02-01 13.54 13.55 13.45 13.53 0.1M
2021-01-29 13.49 13.56 13.39 13.44 0.1M
2021-01-28 13.52 13.59 13.43 13.50 0.1M
2021-01-27 13.55 13.56 13.41 13.44 0.2M
2021-01-26 13.46 13.61 13.45 13.57 0.1M
2021-01-25 13.47 13.53 13.41 13.48 0.1M
2021-01-22 13.56 13.57 13.45 13.47 0.1M
2021-01-21 13.60 13.63 13.51 13.58 0.1M
2021-01-20 13.55 13.65 13.55 13.60 0.2M
2021-01-19 13.47 13.55 13.41 13.55 0.1M
2021-01-15 13.46 13.50 13.41 13.43 0.1M
2021-01-14 13.49 13.58 13.46 13.50 0.2M
2021-01-13 13.45 13.61 13.41 13.58 0.1M
2021-01-12 13.50 13.53 13.40 13.48 0.1M
2021-01-11 13.44 13.52 13.42 13.50 0.1M
2021-01-08 13.45 13.54 13.43 13.50 0.1M
2021-01-07 13.42 13.51 13.41 13.47 0.2M
2021-01-06 13.27 13.49 13.25 13.42 0.1M
2021-01-05 13.13 13.30 13.13 13.27 0.1M
2021-01-04 13.50 13.50 13.16 13.22 0.2M