NXG NextGen Infrastructure Income Fund - NXG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	47.05	46.47	46.47	47.05	45.8	75,038
September 04, 2025	46.9	46.98	46.98	47.04	46.72	32,843
September 03, 2025	46.94	46.63	46.63	46.95	46.58	36,788
September 02, 2025	47	46.75	46.75	47.03	46.35	70,345
August 29, 2025	47.63	47.08	47.08	47.94	46.78	53,109
August 28, 2025	47.5	47.37	47.37	47.54	47.04	42,500
August 27, 2025	46.83	46.95	46.95	47.13	46.72	45,742
August 26, 2025	46.36	46.71	46.71	46.8	46.36	39,300
August 25, 2025	46.43	46.41	46.41	46.99	46.4	55,210
August 22, 2025	46.31	46.16	46.16	46.53	45.9	46,736
August 21, 2025	45.3	45.88	45.88	46.09	45.05	158,543
August 20, 2025	46	45.61	45.61	46.48	45.59	46,954
August 19, 2025	46.68	46.17	46.17	46.68	45.9	30,700
August 18, 2025	46.29	46.36	46.36	46.67	46.01	31,332
August 15, 2025	46.84	46.23	46.23	46.84	46.13	29,792
August 14, 2025	47.05	46.55	46.55	47.05	46.5	42,300
August 13, 2025	47.1	47.1	47.1	47.23	46.91	40,949
August 12, 2025	46.06	46.8	46.8	47.11	45.77	158,402
August 11, 2025	47.3	47.47	47.47	47.8	47.3	45,100
August 08, 2025	46.77	47.3	47.3	47.6	46.77	64,622
August 07, 2025	47.55	47.07	47.07	48.69	47.06	96,823
August 06, 2025	48.6	48.1	48.1	49	48.01	53,846
August 05, 2025	50.47	48.69	48.69	51.09	48.6	57,828
August 04, 2025	51.58	51	51	51.58	50.6	25,606
August 01, 2025	53.11	52.06	52.06	53.18	51.8	60,129
July 31, 2025	51.5	53.09	53.09	53.38	51.42	69,300
July 30, 2025	50.33	51.5	51.5	51.5	50.33	57,145
July 29, 2025	49.95	50.27	50.27	50.49	49.78	36,538
July 28, 2025	49.3	49.78	49.78	49.8	48.59	50,832
July 25, 2025	48.34	48.87	48.87	49.29	48.2	36,728
July 24, 2025	47.47	48.13	48.13	48.49	47.45	76,200
July 23, 2025	47.42	47.22	47.22	47.44	47.05	40,511
July 22, 2025	46.85	46.83	46.83	47.3	46.45	52,803
July 21, 2025	47.53	46.8	46.8	47.88	46.25	137,300
July 18, 2025	48.99	49.2	49.2	49.42	48.65	46,548
July 17, 2025	49.18	48.77	48.77	49.44	48.5	70,333
July 16, 2025	49	48.67	48.67	49.39	48.53	157,700
July 15, 2025	49.38	48.91	48.91	49.64	48.69	98,823
July 14, 2025	48.9	49.06	49.06	49.47	48.26	72,436
July 11, 2025	48.25	48.84	48.84	49.18	47.09	70,003
July 10, 2025	49.16	49.5	49.5	49.92	49.16	27,328
July 09, 2025	49.87	49.64	49.64	49.87	49.35	17,921
July 08, 2025	49.35	49.26	49.26	49.75	49.06	26,500
July 07, 2025	49.79	49.52	49.52	49.99	49.14	26,395
July 03, 2025	50.44	49.79	49.79	50.44	49.25	25,400
July 02, 2025	49.9	49.56	49.56	49.9	48.9	21,528
July 01, 2025	50.4	49.9	49.36	50.4	49.3	58,216
June 30, 2025	50	50.29	49.75	50.98	49.52	54,265
June 27, 2025	49.06	49.64	49.64	49.74	49.06	23,200
June 26, 2025	48.79	49.03	49.03	49.46	48.66	29,500
June 25, 2025	49.18	48.53	48.53	49.18	48.22	30,000
June 24, 2025	48.83	48.99	48.99	49.35	48.52	23,900
June 23, 2025	48.84	48.75	48.75	48.95	48.02	27,600
June 20, 2025	48.46	48.78	48.78	49.32	48.25	33,000
June 18, 2025	48.98	48.76	48.76	49.39	48.25	30,003
June 17, 2025	50	48.98	48.98	50	48.51	28,800
June 16, 2025	49.54	49.28	49.28	50.35	48.97	32,919
June 13, 2025	49.9	49.88	49.34	51.41	49.58	50,000
June 12, 2025	49.25	49.82	49.28	49.89	48.96	28,793
June 11, 2025	48.78	49.2	48.67	49.43	48.65	32,730

NXG NextGen Infrastructure Income Fund (NXG) NYSE