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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	46.57	47.42	47.42	47.55	46.57	61,131
September 09, 2025	46.39	46.55	46.55	46.99	46.35	25,911
September 08, 2025	46.5	46.39	46.39	46.65	46.15	55,400
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

NXG NextGen Infrastructure Income Fund (NXG) NYSE