Singapore markets open in 5 hours 9 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,936.13 +995.45 (+1.63%) CMC Crypto 200
1,285.31 +1.48 (+0.12%)
Nuveen Real Asset Income R6 (NRIFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 27 Jun 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 26 Jun 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 25 Jun 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 24 Jun 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 21 Jun 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 20 Jun 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 18 Jun 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 17 Jun 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 14 Jun 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 13 Jun 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 12 Jun 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 11 Jun 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 10 Jun 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 07 Jun 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 06 Jun 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 05 Jun 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 04 Jun 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 03 Jun 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 31 May 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 31 May 2024 | 0.089 Dividend | |||||
| 30 May 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.45 | - |
| 29 May 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.33 | - |
| 28 May 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.48 | - |
| 24 May 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.53 | - |
| 23 May 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.48 | - |
| 22 May 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.69 | - |
| 21 May 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.81 | - |
| 20 May 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.82 | - |
| 17 May 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.84 | - |
| 16 May 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.85 | - |
| 15 May 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.84 | - |
| 14 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.71 | - |
| 13 May 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.67 | - |
| 10 May 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.65 | - |
| 09 May 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.63 | - |
| 08 May 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.55 | - |
| 07 May 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.58 | - |
| 06 May 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.55 | - |
| 03 May 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.47 | - |
| 02 May 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.36 | - |
| 01 May 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.20 | - |
| 30 Apr 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.17 | - |
| 30 Apr 2024 | 0.089 Dividend | |||||
| 29 Apr 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.24 | - |
| 26 Apr 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.12 | - |
| 25 Apr 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.14 | - |
| 24 Apr 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.18 | - |
| 23 Apr 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.21 | - |
| 22 Apr 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.06 | - |
| 19 Apr 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 19.96 | - |
| 18 Apr 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.87 | - |
| 17 Apr 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.86 | - |
| 16 Apr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.80 | - |
| 15 Apr 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.93 | - |
| 12 Apr 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.10 | - |
| 11 Apr 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.23 | - |
| 10 Apr 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.26 | - |
| 09 Apr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.57 | - |
| 08 Apr 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.51 | - |
| 05 Apr 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.45 | - |
| 04 Apr 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.47 | - |
| 03 Apr 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.47 | - |
| 02 Apr 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.47 | - |
| 01 Apr 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.55 | - |
| 28 Mar 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.61 | - |
| 28 Mar 2024 | 0.089 Dividend | |||||
| 27 Mar 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.52 | - |
| 26 Mar 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.37 | - |
| 25 Mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.41 | - |
| 22 Mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.43 | - |
| 21 Mar 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.48 | - |
| 20 Mar 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.44 | - |
| 19 Mar 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.35 | - |
| 18 Mar 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.31 | - |
| 15 Mar 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.30 | - |
| 14 Mar 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.31 | - |
| 13 Mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.43 | - |
| 12 Mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.43 | - |
| 11 Mar 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.45 | - |
| 08 Mar 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.45 | - |
| 07 Mar 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.38 | - |
| 06 Mar 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.30 | - |
| 05 Mar 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.20 | - |
| 04 Mar 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.21 | - |
| 01 Mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.19 | - |
| 29 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.14 | - |
| 29 Feb 2024 | 0.089 Dividend | |||||
| 28 Feb 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.02 | - |
| 27 Feb 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.06 | - |
| 26 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.05 | - |
| 23 Feb 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.16 | - |
| 22 Feb 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.14 | - |
| 21 Feb 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.12 | - |
| 20 Feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.08 | - |
| 16 Feb 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.07 | - |
| 15 Feb 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.10 | - |
| 14 Feb 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 19.93 | - |
| 13 Feb 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 19.89 | - |
| 12 Feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.13 | - |
| *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.