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
2023-12-29 11.84 11.92 11.67 11.72 0.1M
2023-12-28 11.80 11.86 11.77 11.80 0.0M
2023-12-27 11.85 11.95 11.78 11.85 0.1M
2023-12-26 11.75 11.84 11.67 11.80 0.1M
2023-12-22 11.52 11.83 11.50 11.76 0.1M
2023-12-21 11.48 11.58 11.46 11.48 0.1M
2023-12-20 11.49 11.62 11.45 11.45 0.1M
2023-12-19 11.56 11.63 11.55 11.56 0.1M
2023-12-18 11.71 11.71 11.57 11.61 0.1M
2023-12-15 11.77 11.82 11.60 11.60 0.1M
2023-12-14 11.49 11.90 11.49 11.83 0.1M
2023-12-13 11.31 11.57 11.30 11.52 0.1M
2023-12-12 11.29 11.35 11.28 11.31 0.1M
2023-12-11 11.27 11.40 11.25 11.31 0.1M
2023-12-08 11.31 11.34 11.27 11.27 0.1M
2023-12-07 11.37 11.40 11.36 11.39 0.1M
2023-12-06 11.23 11.41 11.23 11.36 0.1M
2023-12-05 11.29 11.29 11.23 11.23 0.0M
2023-12-04 11.28 11.38 11.28 11.32 0.1M
2023-12-01 11.12 11.40 11.10 11.28 0.1M
2023-11-30 11.02 11.13 10.98 11.07 0.1M
2023-11-29 11.00 11.15 11.00 11.03 0.1M
2023-11-28 10.84 10.98 10.83 10.93 0.0M
2023-11-27 10.79 10.84 10.76 10.84 0.1M
2023-11-24 10.69 10.84 10.69 10.78 0.0M
2023-11-22 10.83 10.84 10.74 10.74 0.1M
2023-11-21 10.81 10.90 10.80 10.80 0.0M
2023-11-20 10.77 10.92 10.77 10.89 0.0M
2023-11-17 10.80 10.82 10.75 10.78 0.0M
2023-11-16 10.87 10.87 10.78 10.80 0.0M
2023-11-15 10.97 11.13 10.91 10.91 0.1M
2023-11-14 10.56 10.96 10.56 10.95 0.2M
2023-11-13 10.48 10.55 10.45 10.54 0.0M
2023-11-10 10.39 10.50 10.39 10.49 0.0M
2023-11-09 10.55 10.55 10.35 10.35 0.0M
2023-11-08 10.47 10.56 10.47 10.55 0.3M
2023-11-07 10.56 10.59 10.45 10.47 0.1M
2023-11-06 10.78 10.79 10.56 10.57 0.1M
2023-11-03 10.76 10.95 10.72 10.74 0.1M
2023-11-02 10.23 10.67 10.23 10.64 0.1M
2023-11-01 10.13 10.18 10.02 10.17 0.1M
2023-10-31 9.85 9.99 9.85 9.99 0.1M
2023-10-30 9.76 9.96 9.76 9.79 0.1M
2023-10-27 9.78 9.86 9.70 9.71 0.1M
2023-10-26 9.78 9.83 9.74 9.81 0.1M
2023-10-25 9.91 9.96 9.77 9.77 0.1M
2023-10-24 9.92 10.00 9.90 9.98 0.1M
2023-10-23 9.93 10.02 9.88 9.91 0.1M
2023-10-20 9.99 10.03 9.97 9.98 0.0M
2023-10-19 10.15 10.22 10.00 10.00 0.1M
2023-10-18 10.28 10.28 10.16 10.17 0.0M
2023-10-17 10.28 10.35 10.23 10.27 0.0M
2023-10-16 10.24 10.60 10.17 10.31 0.1M
2023-10-13 10.28 10.36 10.18 10.19 0.1M
2023-10-12 10.35 10.35 10.22 10.23 0.1M
2023-10-11 10.44 10.49 10.34 10.40 0.0M
2023-10-10 10.31 10.44 10.30 10.40 0.0M
2023-10-09 10.18 10.34 10.16 10.33 0.1M
2023-10-06 10.04 10.22 10.04 10.18 0.1M
2023-10-05 10.13 10.15 10.09 10.11 0.1M
2023-10-04 10.18 10.20 10.12 10.15 0.0M
2023-10-03 10.39 10.46 10.13 10.15 0.1M
2023-10-02 10.64 10.64 10.40 10.45 0.1M
2023-09-29 10.61 10.76 10.60 10.62 0.1M
2023-09-28 10.39 10.57 10.39 10.56 0.2M
2023-09-27 10.48 10.54 10.34 10.39 0.2M
2023-09-26 10.64 10.65 10.44 10.46 0.1M
2023-09-25 10.71 10.73 10.67 10.68 0.1M
2023-09-22 10.67 10.81 10.59 10.77 0.1M
2023-09-21 10.88 10.88 10.70 10.70 0.0M
2023-09-20 10.89 11.01 10.89 10.95 0.1M
2023-09-19 10.87 10.92 10.85 10.86 0.0M
2023-09-18 10.84 10.91 10.84 10.90 0.0M
2023-09-15 10.91 10.95 10.83 10.84 0.1M
2023-09-14 10.94 10.98 10.90 10.95 0.0M
2023-09-13 11.05 11.05 10.95 10.97 0.1M
2023-09-12 10.99 11.03 10.99 11.03 0.0M
2023-09-11 11.00 11.07 11.00 11.03 0.1M
2023-09-08 10.98 11.05 10.98 11.00 0.0M
2023-09-07 10.90 11.07 10.90 10.98 0.1M
2023-09-06 11.04 11.10 10.93 10.93 0.0M
2023-09-05 11.20 11.20 11.04 11.04 0.1M
2023-09-01 11.27 11.33 11.18 11.19 0.1M
2023-08-31 11.35 11.35 11.17 11.17 0.1M
2023-08-30 11.26 11.35 11.23 11.26 0.1M
2023-08-29 11.16 11.30 11.16 11.22 0.0M
2023-08-28 11.11 11.24 11.11 11.21 0.1M
2023-08-25 11.05 11.14 11.03 11.10 0.1M
2023-08-24 11.14 11.24 11.06 11.06 0.1M
2023-08-23 11.13 11.15 11.11 11.12 0.1M
2023-08-22 11.01 11.14 11.01 11.13 0.1M
2023-08-21 11.08 11.09 11.00 11.02 0.1M
2023-08-18 11.11 11.16 11.09 11.11 0.0M
2023-08-17 11.22 11.22 11.13 11.13 0.1M
2023-08-16 11.16 11.22 11.16 11.17 0.1M
2023-08-15 11.21 11.22 11.17 11.19 0.0M
2023-08-14 11.33 11.33 11.23 11.28 0.1M
2023-08-11 11.39 11.43 11.32 11.40 0.0M
2023-08-10 11.44 11.52 11.38 11.39 0.1M
2023-08-09 11.38 11.45 11.37 11.40 0.1M
2023-08-08 11.37 11.42 11.35 11.40 0.0M
2023-08-07 11.30 11.49 11.30 11.46 0.1M
2023-08-04 11.28 11.38 11.27 11.29 0.1M
2023-08-03 11.40 11.41 11.27 11.29 0.1M
2023-08-02 11.54 11.54 11.41 11.44 0.1M
2023-08-01 11.66 11.66 11.50 11.53 0.1M
2023-07-31 11.63 11.68 11.58 11.63 0.0M
2023-07-28 11.65 11.69 11.54 11.57 0.1M
2023-07-27 11.75 11.82 11.61 11.61 0.1M
2023-07-26 11.70 11.78 11.70 11.75 0.1M
2023-07-25 11.73 11.73 11.67 11.68 0.0M
2023-07-24 11.67 11.73 11.63 11.72 0.1M
2023-07-21 11.60 11.64 11.54 11.63 0.1M
2023-07-20 11.61 11.64 11.58 11.59 0.1M
2023-07-19 11.45 11.66 11.45 11.63 0.1M
2023-07-18 11.51 11.51 11.45 11.45 0.0M
2023-07-17 11.56 11.56 11.45 11.51 0.1M
2023-07-14 11.52 11.56 11.52 11.53 0.1M
2023-07-13 11.43 11.56 11.43 11.51 0.1M
2023-07-12 11.49 11.57 11.44 11.52 0.1M
2023-07-11 11.39 11.46 11.33 11.46 0.1M
2023-07-10 11.36 11.40 11.31 11.33 0.1M
2023-07-07 11.28 11.35 11.28 11.33 0.0M
2023-07-06 11.40 11.40 11.27 11.31 0.0M
2023-07-05 11.54 11.54 11.44 11.45 0.1M
2023-07-03 11.52 11.53 11.45 11.52 0.0M
2023-06-30 11.35 11.44 11.35 11.42 0.0M
2023-06-29 11.31 11.33 11.27 11.29 0.0M
2023-06-28 11.29 11.31 11.24 11.28 0.1M
2023-06-27 11.16 11.27 11.13 11.27 0.1M
2023-06-26 10.97 11.13 10.95 11.11 0.1M
2023-06-23 11.10 11.10 11.00 11.01 0.1M
2023-06-22 11.19 11.19 11.08 11.14 0.1M
2023-06-21 11.17 11.22 11.13 11.18 0.1M
2023-06-20 11.30 11.30 11.22 11.23 0.1M
2023-06-16 11.38 11.38 11.29 11.30 0.1M
2023-06-15 11.23 11.37 11.23 11.33 0.1M
2023-06-14 11.29 11.36 11.21 11.26 0.1M
2023-06-13 11.35 11.42 11.35 11.37 0.1M
2023-06-12 11.33 11.37 11.30 11.31 0.1M
2023-06-09 11.40 11.42 11.33 11.33 0.1M
2023-06-08 11.32 11.39 11.30 11.37 0.1M
2023-06-07 11.33 11.41 11.32 11.37 0.1M
2023-06-06 11.27 11.37 11.24 11.36 0.1M
2023-06-05 11.37 11.53 11.23 11.25 0.1M
2023-06-02 11.25 11.36 11.24 11.33 0.1M
2023-06-01 11.18 11.20 11.07 11.15 0.1M
2023-05-31 10.98 11.08 10.98 11.07 0.1M
2023-05-30 11.10 11.11 11.02 11.06 0.1M
2023-05-26 10.94 11.05 10.94 11.04 0.1M
2023-05-25 11.05 11.05 10.93 10.97 0.1M
2023-05-24 11.20 11.20 11.05 11.05 0.0M
2023-05-23 11.23 11.32 11.18 11.19 0.0M
2023-05-22 11.26 11.34 11.26 11.28 0.0M
2023-05-19 11.23 11.36 11.23 11.27 0.1M
2023-05-18 11.30 11.30 11.18 11.22 0.1M
2023-05-17 11.20 11.34 11.19 11.34 0.1M
2023-05-16 11.45 11.45 11.18 11.18 0.1M
2023-05-15 11.43 11.43 11.30 11.40 0.1M
2023-05-12 11.34 11.42 11.28 11.32 0.1M
2023-05-11 11.58 11.58 11.39 11.41 0.1M
2023-05-10 11.53 11.56 11.47 11.55 0.1M
2023-05-09 11.50 11.50 11.40 11.46 0.0M
2023-05-08 11.61 11.61 11.47 11.49 0.0M
2023-05-05 11.54 11.64 11.53 11.55 0.1M
2023-05-04 11.48 11.49 11.40 11.43 0.1M
2023-05-03 11.50 11.60 11.48 11.51 0.0M
2023-05-02 11.72 11.72 11.47 11.50 0.1M
2023-05-01 11.81 11.82 11.70 11.72 0.1M
2023-04-28 11.62 11.76 11.62 11.75 0.0M
2023-04-27 11.54 11.63 11.53 11.61 0.0M
2023-04-26 11.51 11.62 11.48 11.48 0.1M
2023-04-25 11.72 11.72 11.52 11.53 0.0M
2023-04-24 11.71 11.79 11.67 11.69 0.0M
2023-04-21 11.76 11.78 11.61 11.68 0.2M
2023-04-20 11.64 11.74 11.64 11.68 0.1M
2023-04-19 11.76 11.78 11.71 11.73 0.1M
2023-04-18 11.83 11.85 11.74 11.74 0.0M
2023-04-17 11.74 11.81 11.69 11.76 0.1M
2023-04-14 11.83 11.84 11.66 11.68 0.1M
2023-04-13 11.76 11.92 11.76 11.80 0.0M
2023-04-12 11.94 11.97 11.81 11.82 0.1M
2023-04-11 11.73 11.88 11.73 11.83 0.1M
2023-04-10 11.73 11.78 11.66 11.74 0.1M
2023-04-06 11.67 11.81 11.67 11.72 0.0M
2023-04-05 11.68 11.74 11.65 11.65 0.0M
2023-04-04 11.74 11.79 11.66 11.70 0.1M
2023-04-03 11.80 11.83 11.73 11.73 0.1M
2023-03-31 11.56 11.76 11.56 11.74 0.1M
2023-03-30 11.50 11.58 11.46 11.54 0.1M
2023-03-29 11.32 11.44 11.32 11.40 0.1M
2023-03-28 11.26 11.29 11.20 11.24 0.1M
2023-03-27 11.28 11.34 11.24 11.25 0.2M
2023-03-24 10.99 11.21 10.98 11.19 0.1M
2023-03-23 10.99 11.19 10.97 10.99 0.2M
2023-03-22 11.13 11.19 10.99 10.99 0.1M
2023-03-21 11.08 11.20 11.08 11.10 0.1M
2023-03-20 10.94 11.06 10.94 10.99 0.1M
2023-03-17 11.05 11.05 10.89 10.93 0.1M
2023-03-16 10.96 11.13 10.92 11.02 0.3M
2023-03-15 11.22 11.32 10.95 10.99 0.4M
2023-03-14 11.47 11.63 11.31 11.41 0.1M
2023-03-13 11.31 11.50 11.20 11.41 0.2M
2023-03-10 11.70 11.71 11.46 11.48 0.1M
2023-03-09 11.91 11.98 11.70 11.71 0.1M
2023-03-08 11.93 12.00 11.86 11.89 0.1M
2023-03-07 12.12 12.12 11.93 11.93 0.0M
2023-03-06 12.09 12.17 12.07 12.09 0.1M
2023-03-03 12.04 12.14 12.04 12.11 0.1M
2023-03-02 11.99 12.05 11.91 12.02 0.1M
2023-03-01 12.08 12.13 12.01 12.08 0.1M
2023-02-28 12.20 12.21 12.08 12.08 0.1M
2023-02-27 12.18 12.27 12.11 12.18 0.1M
2023-02-24 12.11 12.15 12.06 12.07 0.1M
2023-02-23 12.21 12.29 12.14 12.23 0.0M
2023-02-22 12.10 12.25 12.10 12.16 0.1M
2023-02-21 12.33 12.38 12.11 12.13 0.1M
2023-02-17 12.40 12.47 12.34 12.41 0.1M
2023-02-16 12.50 12.60 12.43 12.45 0.1M
2023-02-15 12.60 12.62 12.52 12.62 0.0M
2023-02-14 12.69 12.78 12.59 12.61 0.1M
2023-02-13 12.69 12.88 12.69 12.83 0.0M
2023-02-10 12.63 12.68 12.63 12.65 0.0M
2023-02-09 12.82 12.84 12.56 12.61 0.0M
2023-02-08 12.72 12.84 12.68 12.70 0.1M
2023-02-07 12.69 12.83 12.68 12.82 0.0M
2023-02-06 12.81 12.82 12.70 12.74 0.1M
2023-02-03 13.03 13.03 12.82 12.82 0.1M
2023-02-02 13.01 13.21 13.00 13.11 0.1M
2023-02-01 12.88 13.03 12.75 13.00 0.1M
2023-01-31 12.72 12.91 12.71 12.89 0.1M
2023-01-30 12.88 12.88 12.71 12.72 0.1M
2023-01-27 12.73 12.93 12.73 12.88 0.1M
2023-01-26 12.82 12.82 12.68 12.76 0.0M
2023-01-25 12.71 12.77 12.59 12.75 0.1M
2023-01-24 12.71 12.79 12.65 12.75 0.1M
2023-01-23 12.64 12.68 12.60 12.66 0.1M
2023-01-20 12.41 12.64 12.40 12.63 0.0M
2023-01-19 12.41 12.51 12.38 12.43 0.0M
2023-01-18 12.76 12.79 12.46 12.46 0.1M
2023-01-17 12.45 12.76 12.45 12.73 0.1M
2023-01-13 12.38 12.52 12.26 12.50 0.1M
2023-01-12 12.45 12.49 12.35 12.45 0.1M
2023-01-11 12.21 12.50 12.21 12.50 0.0M
2023-01-10 12.26 12.27 12.13 12.20 0.1M
2023-01-09 12.20 12.35 12.14 12.33 0.1M
2023-01-06 11.96 12.21 11.91 12.14 0.0M
2023-01-05 11.88 11.97 11.81 11.91 0.1M
2023-01-04 11.89 12.00 11.87 11.94 0.0M
2023-01-03 11.78 11.89 11.71 11.85 0.1M