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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	50.51	51.04	51.04	51.16	50.51	71,387
December 03, 2025	50.62	50.83	50.83	50.83	50.1	52,537
December 02, 2025	50.53	50.28	50.28	50.6	49.91	58,900
December 01, 2025	50.66	50.28	50.28	50.66	49.84	39,604
November 28, 2025	49.93	50.31	50.31	50.35	49.51	30,446
November 26, 2025	48.05	49.38	49.38	49.49	48.05	30,638
November 25, 2025	47.91	48.05	48.05	48.43	47.69	31,138
November 24, 2025	47.98	47.91	47.91	48.2	47.75	63,125
November 21, 2025	47.9	47.83	47.83	49.09	47.8	25,307
November 20, 2025	49.23	47.88	47.88	49.83	47.69	53,000
November 19, 2025	47.78	48.42	48.42	48.54	47.71	34,788
November 18, 2025	48.26	47.83	47.83	48.55	47.33	62,800
November 17, 2025	49.2	48.54	48.54	49.2	48.02	49,010
November 14, 2025	49.59	49.09	49.09	49.59	48.66	62,505
November 13, 2025	50.39	49.69	49.69	50.59	49.4	48,600
November 12, 2025	50.31	50.21	50.21	50.65	49.83	37,154
November 11, 2025	50.56	50.3	50.3	50.56	49.8	43,000
November 10, 2025	50.1	50.11	50.11	50.4	49.7	27,304
November 07, 2025	50.14	49.48	49.48	50.14	48.98	59,700
November 06, 2025	50.55	49.82	49.82	50.72	49.48	55,850
November 05, 2025	49.95	50.32	50.32	50.51	49.85	37,800
November 04, 2025	50.65	49.57	49.57	50.65	49.51	43,434
November 03, 2025	50.08	50.72	50.72	50.87	49.62	53,500
October 31, 2025	50	50.07	50.07	50.17	49.59	30,404
October 30, 2025	49.4	49.41	49.41	49.98	49.35	37,100
October 29, 2025	49.4	49.76	49.76	50.11	49.4	45,100
October 28, 2025	49.35	49.37	49.37	49.6	48.95	38,649
October 27, 2025	49	49.25	49.25	49.3	48.91	33,300
October 24, 2025	48.42	48.75	48.75	48.94	48.36	28,100
October 23, 2025	48.34	48.36	48.36	48.69	47.86	48,848
October 22, 2025	48.81	48.56	48.56	49.49	47.1	66,132
October 21, 2025	48.87	48.8	48.8	49.2	48.57	53,064
October 20, 2025	48.6	48.8	48.8	49.49	48.6	57,022
October 17, 2025	48.51	48.31	48.31	49.06	48.01	35,900
October 16, 2025	49.65	48.69	48.69	49.82	48.36	48,743
October 15, 2025	49.24	49.61	49.61	50.46	49.24	33,459
October 14, 2025	50	49.71	49.71	50.12	49.24	59,800
October 13, 2025	49.52	50.02	50.02	50.28	49.52	55,000
October 10, 2025	50	49.28	49.28	50.39	49.13	43,258
October 09, 2025	50.25	50.07	50.07	50.5	49.75	37,094
October 08, 2025	49.75	50.02	50.02	50.2	49.74	36,159
October 07, 2025	49.75	49.57	49.57	50.14	49.4	58,041
October 06, 2025	49.99	49.62	49.62	50.02	49.49	32,500
October 03, 2025	49.44	49.78	49.78	50	49.44	46,111
October 02, 2025	49.11	49.33	49.33	49.36	49.02	40,396
October 01, 2025	48.71	49.09	49.09	49.13	48.61	33,545
September 30, 2025	48.77	48.75	48.75	48.88	48	39,914
September 29, 2025	48.65	48.7	48.7	48.72	48.49	47,700
September 26, 2025	48.44	48.5	48.5	48.86	48.4	30,612
September 25, 2025	48.8	48.34	48.34	48.8	48.12	49,288
September 24, 2025	48.85	48.64	48.64	49.3	48.49	30,931
September 23, 2025	49.35	48.74	48.74	49.35	48.55	75,900
September 22, 2025	48.42	48.8	48.8	48.9	48.04	57,900
September 19, 2025	48.1	48.42	48.42	48.49	47.9	42,000
September 18, 2025	48.2	48	48	48.5	48	43,210
September 17, 2025	47.85	48.15	48.15	48.27	47.73	44,216
September 16, 2025	48	47.89	47.89	48.24	47.8	44,893
September 15, 2025	48.2	48.74	48.2	49	48.2	59,587
September 12, 2025	48.28	48.43	48.43	48.59	47.98	39,700
September 11, 2025	47.52	47.95	47.85	48.06	47.52	39,453

NXG NextGen Infrastructure Income Fund (NXG) NYSE