NXG NextGen Infrastructure Income Fund Common Shares of Beneficial Interest (NXG)
44.12
-0.88 (-1.96%)
NYSE · Last Trade: Apr 30th, 10:56 PM EDT
Historical Prices For NXG NextGen Infrastructure Income Fund Common Shares of Beneficial Interest (NXG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 44.86 | 44.86 | 42.78 | 44.12 | 44,229 | 44.12 |
| 4/29/2025 | 45.64 | 45.65 | 44.28 | 45.00 | 47,773 | 45.00 |
| 4/28/2025 | 44.21 | 45.33 | 44.20 | 44.94 | 28,614 | 44.94 |
| 4/25/2025 | 43.72 | 44.21 | 43.40 | 44.21 | 33,223 | 44.21 |
| 4/24/2025 | 42.41 | 43.77 | 42.28 | 43.53 | 28,180 | 43.53 |
| 4/23/2025 | 41.91 | 42.65 | 41.60 | 42.23 | 38,783 | 42.23 |
| 4/22/2025 | 40.70 | 41.22 | 40.62 | 40.79 | 26,151 | 40.79 |
| 4/21/2025 | 41.50 | 41.62 | 39.30 | 39.82 | 43,095 | 39.82 |
| 4/17/2025 | 41.52 | 42.24 | 41.18 | 41.90 | 51,644 | 41.90 |
| 4/16/2025 | 41.26 | 41.64 | 40.85 | 41.10 | 49,762 | 41.10 |
| 4/15/2025 | 42.16 | 42.40 | 41.50 | 41.74 | 36,930 | 41.74 |
| 4/14/2025 | 40.75 | 42.65 | 40.70 | 42.65 | 48,471 | 42.65 |
| 4/11/2025 | 40.57 | 41.94 | 39.91 | 40.69 | 52,736 | 40.69 |
| 4/10/2025 | 41.02 | 42.37 | 39.55 | 41.39 | 39,467 | 41.39 |
| 4/09/2025 | 37.09 | 41.45 | 37.09 | 41.10 | 94,971 | 41.10 |
| 4/08/2025 | 39.75 | 42.00 | 38.07 | 38.13 | 58,952 | 38.13 |
| 4/07/2025 | 37.87 | 40.20 | 35.22 | 37.99 | 129,404 | 37.99 |
| 4/04/2025 | 45.40 | 45.48 | 41.07 | 41.31 | 124,420 | 41.31 |
| 4/03/2025 | 46.97 | 47.76 | 46.05 | 46.56 | 62,424 | 46.56 |
| 4/02/2025 | 46.80 | 48.30 | 46.80 | 48.05 | 37,469 | 48.05 |
| 4/01/2025 | 47.29 | 47.29 | 46.33 | 46.78 | 44,097 | 46.78 |
| 3/31/2025 | 47.30 | 47.86 | 46.75 | 47.05 | 74,494 | 47.05 |
| 3/28/2025 | 47.53 | 48.09 | 46.58 | 47.40 | 54,632 | 47.40 |
| 3/27/2025 | 48.30 | 48.30 | 47.52 | 47.91 | 36,841 | 47.91 |
| 3/26/2025 | 49.30 | 49.30 | 47.51 | 48.21 | 37,383 | 48.21 |
| 3/25/2025 | 48.20 | 49.06 | 47.85 | 48.85 | 35,785 | 48.85 |
| 3/24/2025 | 48.51 | 48.51 | 47.75 | 48.23 | 51,512 | 48.23 |
| 3/21/2025 | 47.40 | 47.99 | 47.09 | 47.61 | 38,440 | 47.61 |
| 3/20/2025 | 47.25 | 47.85 | 47.25 | 47.85 | 27,926 | 47.85 |
| 3/19/2025 | 47.63 | 47.82 | 47.00 | 47.56 | 48,717 | 47.56 |
| 3/18/2025 | 48.46 | 48.64 | 47.00 | 47.29 | 50,574 | 47.29 |
| 3/17/2025 | 48.04 | 48.40 | 47.16 | 48.05 | 59,256 | 48.05 |
| 3/14/2025 | 48.73 | 48.99 | 47.41 | 48.30 | 50,916 | 48.30 |
| 3/13/2025 | 48.78 | 49.00 | 47.23 | 47.89 | 38,732 | 47.89 |
| 3/12/2025 | 47.82 | 48.14 | 46.95 | 47.94 | 43,612 | 47.94 |
| 3/11/2025 | 47.50 | 47.82 | 46.62 | 47.82 | 66,608 | 47.82 |
| 3/10/2025 | 45.02 | 47.64 | 44.72 | 47.58 | 101,594 | 47.58 |
| 3/07/2025 | 43.65 | 46.58 | 43.46 | 45.46 | 58,806 | 45.46 |
| 3/06/2025 | 46.75 | 46.89 | 44.18 | 44.58 | 67,713 | 44.58 |
| 3/05/2025 | 46.91 | 47.38 | 45.91 | 46.89 | 63,910 | 46.89 |
| 3/04/2025 | 47.16 | 47.59 | 46.51 | 47.07 | 64,905 | 47.07 |
| 3/03/2025 | 48.66 | 49.00 | 47.16 | 47.40 | 104,130 | 47.40 |
| 2/28/2025 | 46.75 | 47.79 | 45.91 | 47.70 | 51,537 | 47.70 |
| 2/27/2025 | 47.21 | 47.65 | 46.45 | 46.60 | 36,843 | 46.60 |
| 2/26/2025 | 46.50 | 47.45 | 46.46 | 46.57 | 18,750 | 46.57 |
| 2/25/2025 | 47.62 | 47.62 | 45.21 | 46.15 | 60,340 | 46.15 |
| 2/24/2025 | 48.07 | 48.15 | 46.26 | 47.02 | 35,009 | 47.02 |
| 2/21/2025 | 48.77 | 48.99 | 47.31 | 47.57 | 18,069 | 47.57 |
| 2/20/2025 | 49.28 | 49.28 | 48.25 | 48.77 | 23,845 | 48.77 |
| 2/19/2025 | 49.69 | 49.95 | 49.25 | 49.52 | 15,280 | 49.52 |
| 2/18/2025 | 49.51 | 49.82 | 49.08 | 49.67 | 36,421 | 49.67 |
| 2/14/2025 | 50.00 | 50.74 | 49.55 | 49.76 | 32,565 | 49.76 |
| 2/13/2025 | 50.80 | 50.80 | 49.09 | 49.53 | 19,493 | 49.53 |
| 2/12/2025 | 49.26 | 49.70 | 49.00 | 49.03 | 23,911 | 49.03 |
| 2/11/2025 | 49.37 | 50.50 | 49.26 | 49.26 | 16,149 | 49.26 |
| 2/10/2025 | 49.24 | 50.43 | 48.55 | 49.30 | 22,792 | 49.30 |
| 2/07/2025 | 49.44 | 49.48 | 48.55 | 49.12 | 16,152 | 49.12 |
| 2/06/2025 | 49.75 | 49.75 | 49.03 | 49.13 | 18,691 | 49.13 |
| 2/05/2025 | 49.21 | 49.97 | 49.13 | 49.16 | 23,309 | 49.16 |
| 2/04/2025 | 49.00 | 49.69 | 48.81 | 49.04 | 25,102 | 49.04 |
| 2/03/2025 | 47.36 | 49.19 | 47.17 | 48.95 | 33,137 | 48.95 |