NXG NextGen Infrastructure Income Fund (NXG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 41.70 | 41.98 | 41.44 | 41.48 | 41.48 | 24,993 |
| May 17, 2024 | 41.29 | 41.49 | 41.20 | 41.49 | 41.49 | 10,400 |
| May 16, 2024 | 41.20 | 41.41 | 41.08 | 41.19 | 41.19 | 13,600 |
| May 15, 2024 | 41.20 | 41.24 | 40.80 | 41.21 | 41.21 | 18,100 |
| May 14, 2024 | 41.15 | 41.24 | 40.76 | 41.11 | 41.11 | 10,700 |
| May 14, 2024 | 0.54 Dividend | |||||
| May 13, 2024 | 41.53 | 41.63 | 40.95 | 41.00 | 40.46 | 19,700 |
| May 10, 2024 | 41.01 | 41.23 | 40.82 | 40.98 | 40.44 | 9,900 |
| May 09, 2024 | 40.64 | 40.83 | 40.51 | 40.78 | 40.24 | 27,100 |
| May 08, 2024 | 41.50 | 41.50 | 40.68 | 40.80 | 40.26 | 14,200 |
| May 07, 2024 | 40.10 | 41.94 | 40.10 | 41.53 | 40.98 | 41,700 |
| May 06, 2024 | 40.22 | 41.46 | 39.72 | 40.00 | 39.47 | 43,700 |
| May 03, 2024 | 39.01 | 39.99 | 39.00 | 39.68 | 39.16 | 11,700 |
| May 02, 2024 | 39.22 | 39.36 | 38.37 | 39.00 | 38.49 | 22,300 |
| May 01, 2024 | 39.55 | 39.62 | 38.48 | 38.90 | 38.39 | 32,000 |
| Apr 30, 2024 | 39.50 | 39.80 | 39.29 | 39.64 | 39.12 | 31,800 |
| Apr 29, 2024 | 39.50 | 39.50 | 39.36 | 39.48 | 38.96 | 13,200 |
| Apr 26, 2024 | 39.40 | 39.49 | 39.25 | 39.47 | 38.95 | 9,700 |
| Apr 25, 2024 | 39.44 | 39.49 | 39.00 | 39.24 | 38.72 | 8,700 |
| Apr 24, 2024 | 39.49 | 39.81 | 39.23 | 39.23 | 38.71 | 23,000 |
| Apr 23, 2024 | 39.31 | 39.63 | 39.27 | 39.41 | 38.89 | 9,900 |
| Apr 22, 2024 | 38.29 | 39.56 | 38.29 | 39.04 | 38.53 | 31,200 |
| Apr 19, 2024 | 37.59 | 38.52 | 37.31 | 38.06 | 37.56 | 21,000 |
| Apr 18, 2024 | 37.51 | 38.09 | 37.41 | 37.50 | 37.01 | 14,100 |
| Apr 17, 2024 | 37.16 | 37.42 | 36.88 | 37.25 | 36.76 | 17,600 |
| Apr 16, 2024 | 38.04 | 38.10 | 36.51 | 36.88 | 36.39 | 33,900 |
| Apr 15, 2024 | 40.05 | 40.05 | 38.00 | 38.01 | 37.51 | 48,600 |
| Apr 12, 2024 | 40.54 | 40.55 | 39.54 | 40.05 | 39.52 | 29,800 |
| Apr 12, 2024 | 0.54 Dividend | |||||
| Apr 11, 2024 | 40.90 | 41.05 | 40.68 | 40.90 | 39.83 | 67,200 |
| Apr 10, 2024 | 41.10 | 41.20 | 40.70 | 40.94 | 39.87 | 40,200 |
| Apr 09, 2024 | 41.30 | 41.38 | 41.02 | 41.07 | 39.99 | 19,600 |
| Apr 08, 2024 | 41.30 | 41.41 | 41.05 | 41.29 | 40.21 | 27,800 |
| Apr 05, 2024 | 41.00 | 41.50 | 40.95 | 41.05 | 39.97 | 44,700 |
| Apr 04, 2024 | 40.37 | 40.87 | 40.37 | 40.85 | 39.78 | 33,100 |
| Apr 03, 2024 | 39.47 | 40.38 | 39.22 | 40.38 | 39.32 | 22,500 |
| Apr 02, 2024 | 39.09 | 39.24 | 39.07 | 39.16 | 38.13 | 23,100 |
| Apr 01, 2024 | 39.30 | 39.42 | 39.04 | 39.14 | 38.11 | 27,800 |
| Mar 28, 2024 | 38.77 | 38.99 | 38.73 | 38.87 | 37.85 | 31,800 |
| Mar 27, 2024 | 38.20 | 38.56 | 38.20 | 38.52 | 37.51 | 18,400 |
| Mar 26, 2024 | 38.18 | 38.60 | 37.97 | 38.26 | 37.26 | 31,000 |
| Mar 25, 2024 | 38.06 | 38.30 | 37.86 | 37.95 | 36.96 | 34,700 |
| Mar 22, 2024 | 38.27 | 38.46 | 38.00 | 38.06 | 37.06 | 11,300 |
| Mar 21, 2024 | 38.43 | 38.73 | 38.00 | 38.12 | 37.12 | 11,900 |
| Mar 20, 2024 | 38.42 | 38.66 | 37.85 | 38.01 | 37.01 | 29,000 |
| Mar 19, 2024 | 38.42 | 38.49 | 38.32 | 38.45 | 37.44 | 18,200 |
| Mar 18, 2024 | 37.99 | 38.89 | 37.99 | 38.44 | 37.43 | 21,900 |
| Mar 15, 2024 | 38.13 | 38.73 | 37.58 | 37.98 | 36.98 | 27,600 |
| Mar 14, 2024 | 38.34 | 38.84 | 37.57 | 38.22 | 37.22 | 18,600 |
| Mar 14, 2024 | 0.54 Dividend | |||||
| Mar 13, 2024 | 38.96 | 38.96 | 38.51 | 38.83 | 37.29 | 44,100 |
| Mar 12, 2024 | 38.70 | 38.83 | 38.17 | 38.43 | 36.90 | 16,700 |
| Mar 11, 2024 | 38.20 | 38.55 | 38.05 | 38.37 | 36.85 | 32,500 |
| Mar 08, 2024 | 38.00 | 38.58 | 38.00 | 38.00 | 36.49 | 32,600 |
| Mar 07, 2024 | 36.99 | 37.84 | 36.93 | 37.61 | 36.12 | 18,800 |
| Mar 06, 2024 | 36.05 | 37.09 | 35.75 | 37.09 | 35.62 | 89,300 |
| Mar 05, 2024 | 36.45 | 36.91 | 36.39 | 36.51 | 35.06 | 32,400 |
| Mar 04, 2024 | 36.40 | 36.49 | 36.25 | 36.44 | 34.99 | 47,300 |
| Mar 01, 2024 | 35.33 | 36.31 | 35.33 | 36.30 | 34.86 | 43,600 |
| Feb 29, 2024 | 35.20 | 35.52 | 34.99 | 35.40 | 33.99 | 21,400 |
| Feb 28, 2024 | 35.00 | 35.18 | 34.87 | 34.90 | 33.51 | 17,800 |
| Feb 27, 2024 | 34.80 | 35.11 | 34.80 | 35.09 | 33.70 | 28,900 |
| Feb 26, 2024 | 34.63 | 34.86 | 34.60 | 34.60 | 33.22 | 9,600 |
| Feb 23, 2024 | 34.90 | 34.90 | 34.62 | 34.77 | 33.39 | 24,200 |
| Feb 22, 2024 | 34.90 | 34.92 | 34.72 | 34.72 | 33.34 | 21,000 |
| Feb 21, 2024 | 34.85 | 35.00 | 34.84 | 34.97 | 33.58 | 8,000 |
| Feb 20, 2024 | 34.91 | 34.95 | 34.75 | 34.83 | 33.45 | 18,100 |
| Feb 16, 2024 | 35.00 | 35.00 | 34.76 | 34.90 | 33.51 | 18,000 |
| Feb 15, 2024 | 34.64 | 35.03 | 34.53 | 35.00 | 33.61 | 14,700 |
| Feb 14, 2024 | 34.71 | 34.71 | 34.31 | 34.41 | 33.04 | 6,800 |
| Feb 14, 2024 | 0.54 Dividend | |||||
| Feb 13, 2024 | 35.02 | 35.06 | 34.92 | 34.94 | 33.03 | 22,000 |
| Feb 12, 2024 | 35.18 | 35.21 | 34.93 | 35.14 | 33.22 | 19,100 |
| Feb 09, 2024 | 34.81 | 35.02 | 34.64 | 34.93 | 33.02 | 13,700 |
| Feb 08, 2024 | 35.10 | 35.13 | 34.79 | 34.85 | 32.95 | 13,500 |
| Feb 07, 2024 | 34.99 | 35.21 | 34.79 | 35.05 | 33.14 | 20,300 |
| Feb 06, 2024 | 35.28 | 35.28 | 34.95 | 35.01 | 33.10 | 28,300 |
| Feb 05, 2024 | 35.05 | 35.18 | 35.00 | 35.04 | 33.13 | 21,200 |
| Feb 02, 2024 | 34.56 | 34.77 | 34.47 | 34.64 | 32.75 | 12,600 |
| Feb 01, 2024 | 34.40 | 34.73 | 34.09 | 34.49 | 32.61 | 18,900 |
| Jan 31, 2024 | 35.09 | 35.13 | 34.01 | 34.05 | 32.19 | 20,000 |
| Jan 30, 2024 | 34.84 | 35.31 | 34.78 | 34.89 | 32.99 | 10,200 |
| Jan 29, 2024 | 35.12 | 35.12 | 34.60 | 34.97 | 33.06 | 32,500 |
| Jan 26, 2024 | 33.75 | 34.89 | 33.60 | 34.70 | 32.81 | 34,700 |
| Jan 25, 2024 | 33.46 | 33.72 | 33.35 | 33.49 | 31.66 | 14,700 |
| Jan 24, 2024 | 33.40 | 33.64 | 33.15 | 33.19 | 31.38 | 19,400 |
| Jan 23, 2024 | 33.08 | 33.26 | 32.90 | 33.09 | 31.28 | 7,800 |
| Jan 22, 2024 | 33.00 | 33.40 | 33.00 | 33.14 | 31.33 | 16,600 |
| Jan 19, 2024 | 33.26 | 33.27 | 33.00 | 33.00 | 31.20 | 17,300 |
| Jan 18, 2024 | 34.49 | 34.55 | 32.04 | 32.87 | 31.08 | 97,700 |
| Jan 17, 2024 | 35.57 | 35.65 | 34.48 | 34.68 | 32.79 | 47,000 |
| Jan 16, 2024 | 36.54 | 36.54 | 35.79 | 36.00 | 34.04 | 12,300 |
| Jan 16, 2024 | 0.54 Dividend | |||||
| Jan 12, 2024 | 36.13 | 36.30 | 35.85 | 36.06 | 33.58 | 26,700 |
| Jan 11, 2024 | 36.05 | 36.05 | 35.63 | 35.84 | 33.38 | 16,300 |
| Jan 10, 2024 | 36.30 | 36.34 | 35.99 | 36.05 | 33.57 | 8,200 |
| Jan 09, 2024 | 36.30 | 36.36 | 35.90 | 36.12 | 33.64 | 19,000 |
| Jan 08, 2024 | 36.15 | 36.60 | 36.15 | 36.36 | 33.86 | 47,700 |
| Jan 05, 2024 | 35.96 | 36.40 | 35.96 | 36.15 | 33.67 | 15,900 |
| Jan 04, 2024 | 36.21 | 36.29 | 35.95 | 36.13 | 33.65 | 32,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.