NXG NextGen Infrastructure Income Fund (NXG)
NYSE: NXG · Real-Time Price · USD
51.80
+0.76 (1.49%)
Dec 5, 2025, 4:00 PM EST - Market closed
NXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.84 | 51.99 | 50.60 | 51.80 | 51.80 | 1.49% | 73,140 |
| Dec 4, 2025 | 50.51 | 51.16 | 50.51 | 51.04 | 51.04 | 0.41% | 71,387 |
| Dec 3, 2025 | 50.62 | 50.83 | 50.10 | 50.83 | 50.83 | 1.09% | 52,570 |
| Dec 2, 2025 | 50.53 | 50.60 | 49.91 | 50.28 | 50.28 | - | 58,876 |
| Dec 1, 2025 | 50.66 | 50.66 | 49.84 | 50.28 | 50.28 | -0.06% | 39,604 |
| Nov 28, 2025 | 49.93 | 50.35 | 49.51 | 50.31 | 50.31 | 1.88% | 30,446 |
| Nov 26, 2025 | 48.05 | 49.49 | 48.05 | 49.38 | 49.38 | 2.77% | 30,638 |
| Nov 25, 2025 | 47.91 | 48.43 | 47.69 | 48.05 | 48.05 | 0.29% | 31,138 |
| Nov 24, 2025 | 47.98 | 48.20 | 47.75 | 47.91 | 47.91 | 0.17% | 63,125 |
| Nov 21, 2025 | 47.90 | 49.09 | 47.80 | 47.83 | 47.83 | -0.10% | 26,351 |
| Nov 20, 2025 | 49.23 | 49.83 | 47.69 | 47.88 | 47.88 | -1.12% | 52,979 |
| Nov 19, 2025 | 47.78 | 48.54 | 47.71 | 48.42 | 48.42 | 1.23% | 35,347 |
| Nov 18, 2025 | 48.26 | 48.55 | 47.33 | 47.83 | 47.83 | -1.46% | 62,782 |
| Nov 17, 2025 | 49.20 | 49.20 | 48.02 | 48.54 | 48.54 | -1.12% | 49,010 |
| Nov 14, 2025 | 49.59 | 49.59 | 48.66 | 49.09 | 48.55 | -1.21% | 62,940 |
| Nov 13, 2025 | 50.39 | 50.59 | 49.40 | 49.69 | 49.14 | -0.96% | 48,641 |
| Nov 12, 2025 | 50.31 | 50.65 | 49.83 | 50.17 | 49.62 | -0.26% | 38,119 |
| Nov 11, 2025 | 50.56 | 50.56 | 49.80 | 50.30 | 49.75 | 0.38% | 43,048 |
| Nov 10, 2025 | 50.10 | 50.40 | 49.70 | 50.11 | 49.56 | 1.27% | 27,304 |
| Nov 7, 2025 | 50.14 | 50.14 | 48.98 | 49.48 | 48.94 | -0.56% | 59,684 |
| Nov 6, 2025 | 50.55 | 50.72 | 49.48 | 49.76 | 49.21 | -1.11% | 56,385 |
| Nov 5, 2025 | 49.95 | 50.51 | 49.85 | 50.32 | 49.77 | 1.51% | 37,816 |
| Nov 4, 2025 | 50.65 | 50.65 | 49.51 | 49.57 | 49.02 | -2.27% | 43,434 |
| Nov 3, 2025 | 50.08 | 50.87 | 49.62 | 50.72 | 50.16 | 1.30% | 53,495 |
| Oct 31, 2025 | 50.00 | 50.17 | 49.59 | 50.07 | 49.52 | 1.34% | 30,404 |
| Oct 30, 2025 | 49.40 | 49.98 | 49.35 | 49.41 | 48.87 | -0.70% | 37,073 |
| Oct 29, 2025 | 49.40 | 50.11 | 49.40 | 49.76 | 49.21 | 0.79% | 45,052 |
| Oct 28, 2025 | 49.35 | 49.60 | 48.95 | 49.37 | 48.83 | 0.24% | 38,649 |
| Oct 27, 2025 | 49.00 | 49.30 | 48.91 | 49.25 | 48.71 | 1.03% | 33,264 |
| Oct 24, 2025 | 48.42 | 48.94 | 48.36 | 48.75 | 48.21 | 0.81% | 28,080 |
| Oct 23, 2025 | 48.34 | 48.69 | 47.86 | 48.36 | 47.83 | -0.01% | 48,848 |
| Oct 22, 2025 | 48.81 | 49.49 | 47.10 | 48.37 | 47.83 | -0.89% | 66,380 |
| Oct 21, 2025 | 48.87 | 49.20 | 48.57 | 48.80 | 48.26 | - | 53,065 |
| Oct 20, 2025 | 48.60 | 49.49 | 48.60 | 48.80 | 48.26 | 1.01% | 57,022 |
| Oct 17, 2025 | 48.51 | 49.06 | 48.01 | 48.31 | 47.78 | -0.78% | 35,877 |
| Oct 16, 2025 | 49.65 | 49.82 | 48.36 | 48.69 | 48.15 | -1.84% | 48,743 |
| Oct 15, 2025 | 49.24 | 50.46 | 49.24 | 49.61 | 49.06 | -0.21% | 33,459 |
| Oct 14, 2025 | 50.00 | 50.12 | 49.24 | 49.71 | 48.63 | -0.62% | 59,766 |
| Oct 13, 2025 | 49.52 | 50.28 | 49.52 | 50.02 | 48.93 | 1.50% | 54,974 |
| Oct 10, 2025 | 50.00 | 50.39 | 49.13 | 49.28 | 48.21 | -1.57% | 43,258 |
| Oct 9, 2025 | 50.25 | 50.50 | 49.75 | 50.07 | 48.98 | 0.09% | 37,098 |
| Oct 8, 2025 | 49.75 | 50.20 | 49.74 | 50.02 | 48.93 | 0.91% | 36,159 |
| Oct 7, 2025 | 49.75 | 50.14 | 49.40 | 49.57 | 48.49 | -0.10% | 58,041 |
| Oct 6, 2025 | 49.99 | 50.02 | 49.49 | 49.62 | 48.54 | -0.32% | 32,496 |
| Oct 3, 2025 | 49.44 | 50.00 | 49.44 | 49.78 | 48.70 | 0.91% | 46,111 |
| Oct 2, 2025 | 49.11 | 49.36 | 49.02 | 49.33 | 48.26 | 0.49% | 40,396 |
| Oct 1, 2025 | 48.71 | 49.13 | 48.61 | 49.09 | 48.02 | 0.69% | 33,545 |
| Sep 30, 2025 | 48.77 | 48.88 | 48.00 | 48.75 | 47.69 | 0.10% | 39,914 |
| Sep 29, 2025 | 48.65 | 48.72 | 48.49 | 48.70 | 47.64 | 0.41% | 47,681 |
| Sep 26, 2025 | 48.44 | 48.86 | 48.40 | 48.50 | 47.45 | 0.33% | 30,612 |
| Sep 25, 2025 | 48.80 | 48.80 | 48.12 | 48.34 | 47.29 | -0.61% | 49,291 |
| Sep 24, 2025 | 48.85 | 49.30 | 48.49 | 48.64 | 47.58 | -0.22% | 30,931 |
| Sep 23, 2025 | 49.35 | 49.35 | 48.55 | 48.74 | 47.68 | -0.12% | 75,876 |
| Sep 22, 2025 | 48.42 | 48.90 | 48.04 | 48.80 | 47.74 | 0.80% | 57,853 |
| Sep 19, 2025 | 48.10 | 48.49 | 47.90 | 48.42 | 47.36 | 0.86% | 41,991 |
| Sep 18, 2025 | 48.20 | 48.51 | 48.00 | 48.00 | 46.96 | -0.31% | 43,210 |
| Sep 17, 2025 | 47.85 | 48.27 | 47.73 | 48.15 | 47.10 | 0.54% | 44,216 |
| Sep 16, 2025 | 48.00 | 48.24 | 47.80 | 47.89 | 46.85 | -1.74% | 44,893 |
| Sep 15, 2025 | 48.20 | 49.00 | 48.20 | 48.74 | 47.15 | 0.64% | 59,587 |
| Sep 12, 2025 | 48.28 | 48.59 | 47.98 | 48.43 | 46.85 | 1.00% | 39,693 |
| Sep 11, 2025 | 47.52 | 48.16 | 47.51 | 47.95 | 46.39 | 1.12% | 39,507 |
| Sep 10, 2025 | 46.57 | 47.55 | 46.57 | 47.42 | 45.87 | 1.87% | 61,131 |
| Sep 9, 2025 | 46.39 | 46.99 | 46.35 | 46.55 | 45.03 | 0.34% | 25,911 |
| Sep 8, 2025 | 46.50 | 46.65 | 46.15 | 46.39 | 44.88 | -0.17% | 55,367 |
| Sep 5, 2025 | 47.05 | 47.05 | 45.80 | 46.47 | 44.96 | -1.09% | 75,094 |
| Sep 4, 2025 | 46.90 | 47.04 | 46.72 | 46.98 | 45.45 | 0.75% | 32,843 |
| Sep 3, 2025 | 46.94 | 46.95 | 46.58 | 46.63 | 45.11 | -0.26% | 36,799 |
| Sep 2, 2025 | 47.00 | 47.03 | 46.35 | 46.75 | 45.23 | -0.70% | 70,345 |
| Aug 29, 2025 | 47.63 | 47.94 | 46.78 | 47.08 | 45.55 | -0.61% | 53,109 |
| Aug 28, 2025 | 47.50 | 47.54 | 47.04 | 47.37 | 45.83 | 0.89% | 42,485 |
| Aug 27, 2025 | 46.83 | 47.13 | 46.72 | 46.95 | 45.42 | 0.51% | 45,742 |
| Aug 26, 2025 | 46.36 | 46.80 | 46.36 | 46.71 | 45.19 | 0.65% | 39,290 |
| Aug 25, 2025 | 46.43 | 46.99 | 46.40 | 46.41 | 44.90 | 0.54% | 55,210 |
| Aug 22, 2025 | 46.31 | 46.53 | 45.90 | 46.16 | 44.66 | 0.61% | 46,736 |
| Aug 21, 2025 | 45.30 | 46.09 | 45.05 | 45.88 | 44.39 | 0.59% | 158,543 |
| Aug 20, 2025 | 46.00 | 46.48 | 45.59 | 45.61 | 44.12 | -1.21% | 46,954 |
| Aug 19, 2025 | 46.68 | 46.68 | 45.90 | 46.17 | 44.67 | -0.41% | 30,659 |
| Aug 18, 2025 | 46.29 | 46.67 | 46.01 | 46.36 | 44.85 | 0.28% | 31,332 |
| Aug 15, 2025 | 46.84 | 46.84 | 46.13 | 46.23 | 44.72 | -0.69% | 29,842 |
| Aug 14, 2025 | 47.05 | 47.05 | 46.50 | 46.55 | 45.03 | -1.17% | 42,283 |
| Aug 13, 2025 | 47.10 | 47.23 | 46.91 | 47.10 | 45.57 | 0.64% | 40,949 |
| Aug 12, 2025 | 46.06 | 47.11 | 45.77 | 46.80 | 45.28 | -1.41% | 158,509 |
| Aug 11, 2025 | 47.30 | 47.80 | 47.30 | 47.47 | 45.92 | 0.36% | 45,050 |
| Aug 8, 2025 | 46.77 | 47.60 | 46.77 | 47.30 | 45.76 | 0.49% | 64,622 |
| Aug 7, 2025 | 47.55 | 48.69 | 47.06 | 47.07 | 45.54 | -2.14% | 96,823 |
| Aug 6, 2025 | 48.60 | 49.00 | 48.02 | 48.10 | 46.53 | -1.21% | 53,846 |
| Aug 5, 2025 | 50.47 | 51.09 | 48.60 | 48.69 | 47.10 | -4.53% | 57,829 |
| Aug 4, 2025 | 51.58 | 51.58 | 50.60 | 51.00 | 49.34 | -2.04% | 25,606 |
| Aug 1, 2025 | 53.11 | 53.18 | 51.80 | 52.06 | 49.84 | -1.94% | 60,129 |
| Jul 31, 2025 | 51.50 | 53.38 | 51.42 | 53.09 | 50.83 | 3.09% | 69,255 |
| Jul 30, 2025 | 50.33 | 51.50 | 50.33 | 51.50 | 49.31 | 2.45% | 57,145 |
| Jul 29, 2025 | 49.95 | 50.49 | 49.78 | 50.27 | 48.13 | 0.98% | 36,538 |
| Jul 28, 2025 | 49.30 | 49.80 | 48.59 | 49.78 | 47.66 | 1.86% | 50,832 |
| Jul 25, 2025 | 48.34 | 49.29 | 48.20 | 48.87 | 46.79 | 1.54% | 36,728 |
| Jul 24, 2025 | 47.47 | 48.49 | 47.45 | 48.13 | 46.08 | 1.93% | 76,166 |
| Jul 23, 2025 | 47.42 | 47.44 | 47.05 | 47.22 | 45.21 | 0.83% | 40,511 |
| Jul 22, 2025 | 46.85 | 47.30 | 46.45 | 46.83 | 44.83 | 0.06% | 52,803 |
| Jul 21, 2025 | 47.53 | 47.88 | 46.25 | 46.80 | 44.81 | -4.88% | 137,299 |
| Jul 18, 2025 | 48.99 | 49.42 | 48.65 | 49.20 | 47.10 | 0.88% | 46,548 |
| Jul 17, 2025 | 49.18 | 49.44 | 48.50 | 48.77 | 46.69 | 0.21% | 70,333 |