NXG NextGen Infrastructure Income Fund Common Shares of Beneficial Interest (NXG)
50.29
+0.65 (1.31%)
NYSE · Last Trade: Jul 1st, 3:06 AM EDT
Historical Prices For NXG NextGen Infrastructure Income Fund Common Shares of Beneficial Interest (NXG)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
6/30/2025 | 50.00 | 50.98 | 49.52 | 50.29 | 54,265 | 50.29 |
6/27/2025 | 49.06 | 49.74 | 49.06 | 49.64 | 23,191 | 49.64 |
6/26/2025 | 48.79 | 49.46 | 48.66 | 49.03 | 29,468 | 49.03 |
6/25/2025 | 49.18 | 49.18 | 48.22 | 48.53 | 29,969 | 48.53 |
6/24/2025 | 48.83 | 49.35 | 48.52 | 48.99 | 23,877 | 48.99 |
6/23/2025 | 48.84 | 48.95 | 48.02 | 48.75 | 27,552 | 48.75 |
6/20/2025 | 48.46 | 49.32 | 48.25 | 48.78 | 32,962 | 48.78 |
6/18/2025 | 48.98 | 49.39 | 48.25 | 48.76 | 30,003 | 48.76 |
6/17/2025 | 50.00 | 50.00 | 48.51 | 48.98 | 28,792 | 48.98 |
6/16/2025 | 49.54 | 50.35 | 48.97 | 49.28 | 32,919 | 49.28 |
6/13/2025 | 49.90 | 51.41 | 49.58 | 49.88 | 49,999 | 49.34 |
6/12/2025 | 49.25 | 49.88 | 48.96 | 49.82 | 28,663 | 49.28 |
6/11/2025 | 48.78 | 49.43 | 48.65 | 49.20 | 32,730 | 48.67 |
6/10/2025 | 48.86 | 49.48 | 48.70 | 49.05 | 29,102 | 48.52 |
6/09/2025 | 49.11 | 49.49 | 48.25 | 48.86 | 23,610 | 48.33 |
6/06/2025 | 49.02 | 49.58 | 48.60 | 48.99 | 25,439 | 48.46 |
6/05/2025 | 48.64 | 49.20 | 48.63 | 49.02 | 32,510 | 48.49 |
6/04/2025 | 48.88 | 49.49 | 48.37 | 48.65 | 44,191 | 48.12 |
6/03/2025 | 47.95 | 48.95 | 47.95 | 48.46 | 39,854 | 47.94 |
6/02/2025 | 46.96 | 48.10 | 46.90 | 47.89 | 35,473 | 47.37 |
5/30/2025 | 47.16 | 47.19 | 46.73 | 47.09 | 21,723 | 46.58 |
5/29/2025 | 47.20 | 47.20 | 46.50 | 46.98 | 27,096 | 46.47 |
5/28/2025 | 47.20 | 47.23 | 47.00 | 47.19 | 24,252 | 46.68 |
5/27/2025 | 47.16 | 47.26 | 46.54 | 46.95 | 29,412 | 46.44 |
5/23/2025 | 45.22 | 46.47 | 45.08 | 46.16 | 21,936 | 45.66 |
5/22/2025 | 46.48 | 46.55 | 45.57 | 45.89 | 26,458 | 45.39 |
5/21/2025 | 47.40 | 47.61 | 46.49 | 46.50 | 17,377 | 46.00 |
5/20/2025 | 47.22 | 47.63 | 47.16 | 47.40 | 18,099 | 46.89 |
5/19/2025 | 46.81 | 47.50 | 46.81 | 47.49 | 16,496 | 46.98 |
5/16/2025 | 47.90 | 47.91 | 46.83 | 47.15 | 49,509 | 46.64 |
5/15/2025 | 48.25 | 48.48 | 47.32 | 47.38 | 48,825 | 46.87 |
5/14/2025 | 49.55 | 49.55 | 48.03 | 48.86 | 24,596 | 47.80 |
5/13/2025 | 48.54 | 49.42 | 48.00 | 49.42 | 53,624 | 48.34 |
5/12/2025 | 47.17 | 48.05 | 46.75 | 47.61 | 44,144 | 46.57 |
5/09/2025 | 46.70 | 46.70 | 45.65 | 46.17 | 27,807 | 45.17 |
5/08/2025 | 46.94 | 46.94 | 45.86 | 46.35 | 19,175 | 45.34 |
5/07/2025 | 45.90 | 46.43 | 45.55 | 45.61 | 32,651 | 44.62 |
5/06/2025 | 45.00 | 46.15 | 44.82 | 45.46 | 25,943 | 44.47 |
5/05/2025 | 45.85 | 45.85 | 44.68 | 44.91 | 28,899 | 43.93 |
5/02/2025 | 44.96 | 45.99 | 44.65 | 45.29 | 34,985 | 44.30 |
5/01/2025 | 44.69 | 45.42 | 44.17 | 44.71 | 29,337 | 43.74 |
4/30/2025 | 44.86 | 44.86 | 42.78 | 44.12 | 44,229 | 43.16 |
4/29/2025 | 45.64 | 45.65 | 44.28 | 45.00 | 47,773 | 44.02 |
4/28/2025 | 44.21 | 45.33 | 44.20 | 44.94 | 28,614 | 43.96 |
4/25/2025 | 43.72 | 44.21 | 43.40 | 44.21 | 33,223 | 43.25 |
4/24/2025 | 42.41 | 43.77 | 42.28 | 43.53 | 28,180 | 42.58 |
4/23/2025 | 41.91 | 42.65 | 41.60 | 42.23 | 38,783 | 41.31 |
4/22/2025 | 40.70 | 41.22 | 40.62 | 40.79 | 26,151 | 39.90 |
4/21/2025 | 41.50 | 41.62 | 39.30 | 39.82 | 43,095 | 38.95 |
4/17/2025 | 41.52 | 42.24 | 41.18 | 41.90 | 51,644 | 40.99 |
4/16/2025 | 41.26 | 41.64 | 40.85 | 41.10 | 49,762 | 40.21 |
4/15/2025 | 42.16 | 42.40 | 41.50 | 41.74 | 36,930 | 40.83 |
4/14/2025 | 40.75 | 42.65 | 40.70 | 42.65 | 48,471 | 41.19 |
4/11/2025 | 40.57 | 41.94 | 39.91 | 40.69 | 52,736 | 39.30 |
4/10/2025 | 41.02 | 42.37 | 39.55 | 41.39 | 39,467 | 39.98 |
4/09/2025 | 37.09 | 41.45 | 37.09 | 41.10 | 94,971 | 39.70 |
4/08/2025 | 39.75 | 42.00 | 38.07 | 38.13 | 58,952 | 36.83 |
4/07/2025 | 37.87 | 40.20 | 35.22 | 37.99 | 129,404 | 36.69 |
4/04/2025 | 45.40 | 45.48 | 41.07 | 41.31 | 124,420 | 39.90 |
4/03/2025 | 46.97 | 47.76 | 46.05 | 46.56 | 62,424 | 44.97 |
4/02/2025 | 46.80 | 48.30 | 46.80 | 48.05 | 37,469 | 46.41 |
4/01/2025 | 47.29 | 47.29 | 46.33 | 46.78 | 44,097 | 45.18 |