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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	54.25	54.37	54.37	54.86	54.25	27,456
February 19, 2026	54.38	53.99	53.99	54.88	53.97	23,400
February 18, 2026	54	53.83	53.83	54.36	53.69	43,129
February 17, 2026	54.39	54.06	54.06	54.39	53.68	37,612
February 13, 2026	54	54.36	54.36	54.88	53.52	61,450
February 12, 2026	53.83	53.87	53.87	54.14	53.61	52,400
February 11, 2026	53.2	53.49	53.49	53.8	53.17	61,278
February 10, 2026	52.22	53.23	53.23	53.24	52.22	48,075
February 09, 2026	51.38	52.18	52.18	52.62	51.32	76,101
February 06, 2026	51.31	51.3	51.3	51.5	51.2	42,067
February 05, 2026	51.2	51.03	51.03	51.39	50.8	44,806
February 04, 2026	51.18	51.2	51.2	51.48	50.75	51,148
February 03, 2026	50.85	50.86	50.86	51.48	50.82	58,900
February 02, 2026	50.75	50.84	50.84	51	50.57	52,000
January 30, 2026	50.12	50.74	50.74	50.87	50.12	46,500
January 29, 2026	50.27	50.22	50.22	50.69	50	36,006
January 28, 2026	50	50.24	50.24	50.44	50	23,032
January 27, 2026	50	50.14	50.14	50.3	49.85	40,241
January 26, 2026	49.93	49.9	49.9	50.15	49.85	30,725
January 23, 2026	49.85	49.9	49.9	50.15	49.81	34,517
January 22, 2026	50	49.84	49.84	50.12	49.8	39,689
January 21, 2026	50.05	49.95	49.95	50.31	49.89	29,443
January 20, 2026	50.32	49.85	49.85	50.92	49.77	58,940
January 16, 2026	50.48	50.57	50.57	50.7	50.33	27,409
January 15, 2026	51.25	51.31	51.31	51.45	51	30,623
January 14, 2026	51.15	51.18	51.18	51.18	51.01	34,318
January 13, 2026	50.8	51.16	51.16	51.16	50.8	53,149
January 12, 2026	50.9	50.99	50.99	51.03	50.5	25,809
January 09, 2026	50.98	50.71	50.71	50.98	50.5	56,250
January 08, 2026	50.87	50.8	50.8	50.89	50.61	31,206
January 07, 2026	51.09	50.69	50.69	51.22	50.5	28,500
January 06, 2026	51.05	50.88	50.88	51.18	50.55	47,188
January 05, 2026	51.22	50.68	50.68	51.4	50.32	79,600
January 02, 2026	51.25	50.77	50.77	51.25	50.51	63,464
December 31, 2025	51.24	50.5	50.5	51.24	50.05	48,200
December 30, 2025	51	51.12	51.12	51.29	50.81	44,600
December 29, 2025	51.04	50.79	50.79	51.04	50.6	41,800
December 26, 2025	50.5	50.58	50.58	50.7	50.31	27,281
December 24, 2025	50.18	50.3	50.3	50.72	49.87	23,037
December 23, 2025	49.9	49.83	49.83	49.93	49.5	45,528
December 22, 2025	49.45	49.67	49.67	50	49.28	46,000
December 19, 2025	49.23	49.25	49.25	49.34	48.82	43,800
December 18, 2025	48.62	48.7	48.7	49	48.4	38,456
December 17, 2025	48.87	48.7	48.7	49	48	44,674
December 16, 2025	49.52	48.47	48.47	49.52	48.21	39,547
December 15, 2025	50.01	49.37	49.37	50.01	49.26	44,300
December 12, 2025	49.75	49.94	49.94	49.95	49.37	46,823
December 11, 2025	49.15	49.55	49.55	49.73	49.08	31,930
December 10, 2025	49.93	49.33	49.33	49.93	49.24	47,719
December 09, 2025	50.68	49.5	49.5	50.68	49.32	72,017
December 08, 2025	51.82	50.68	50.68	51.86	50.54	49,200
December 05, 2025	50.84	51.8	51.8	51.99	50.6	73,140
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

NXG NextGen Infrastructure Income Fund (NXG) NYSE