NXG NextGen Infrastructure Income Fund (NXG)
NYSE: NXG · Real-Time Price · USD
51.04
-1.07 (-2.05%)
At close: Mar 9, 2026, 4:00 PM EDT
51.13
+0.09 (0.18%)
After-hours: Mar 9, 2026, 7:00 PM EDT
NXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 51.67 | 52.21 | 50.80 | 51.04 | 51.04 | -2.05% | 79,570 |
| Mar 6, 2026 | 53.51 | 53.71 | 52.11 | 52.11 | 52.11 | -2.74% | 40,215 |
| Mar 5, 2026 | 54.98 | 54.98 | 52.31 | 53.58 | 53.58 | -0.78% | 50,342 |
| Mar 4, 2026 | 54.25 | 54.31 | 53.77 | 54.00 | 54.00 | -0.55% | 38,199 |
| Mar 3, 2026 | 55.00 | 55.64 | 53.66 | 54.30 | 54.30 | -1.25% | 73,066 |
| Mar 2, 2026 | 54.30 | 55.20 | 54.14 | 54.99 | 54.99 | 1.53% | 41,561 |
| Feb 27, 2026 | 53.71 | 54.30 | 53.71 | 54.16 | 54.16 | -0.26% | 32,462 |
| Feb 26, 2026 | 54.30 | 54.70 | 53.70 | 54.30 | 54.30 | - | 34,951 |
| Feb 25, 2026 | 54.61 | 54.73 | 53.97 | 54.30 | 54.30 | -0.39% | 58,879 |
| Feb 24, 2026 | 54.18 | 54.61 | 54.18 | 54.51 | 54.51 | 0.61% | 25,557 |
| Feb 23, 2026 | 54.40 | 54.80 | 54.00 | 54.18 | 54.18 | -0.42% | 45,062 |
| Feb 20, 2026 | 54.25 | 54.86 | 54.25 | 54.41 | 54.41 | 0.78% | 27,881 |
| Feb 19, 2026 | 54.38 | 54.88 | 53.97 | 53.99 | 53.99 | 0.30% | 23,332 |
| Feb 18, 2026 | 54.00 | 54.36 | 53.69 | 53.83 | 53.83 | -0.43% | 43,120 |
| Feb 17, 2026 | 54.39 | 54.39 | 53.68 | 54.06 | 54.06 | -0.55% | 37,958 |
| Feb 13, 2026 | 54.00 | 54.88 | 53.52 | 54.36 | 53.82 | 0.91% | 61,450 |
| Feb 12, 2026 | 53.83 | 54.14 | 53.61 | 53.87 | 53.33 | 0.70% | 52,365 |
| Feb 11, 2026 | 53.20 | 53.80 | 53.17 | 53.49 | 52.96 | 0.49% | 61,654 |
| Feb 10, 2026 | 52.22 | 53.24 | 52.22 | 53.23 | 52.70 | 2.01% | 48,075 |
| Feb 9, 2026 | 51.38 | 52.62 | 51.32 | 52.18 | 51.66 | 1.72% | 76,101 |
| Feb 6, 2026 | 51.31 | 51.50 | 51.20 | 51.30 | 50.79 | 0.53% | 42,069 |
| Feb 5, 2026 | 51.20 | 51.39 | 50.80 | 51.03 | 50.52 | -0.33% | 44,806 |
| Feb 4, 2026 | 51.18 | 51.48 | 50.75 | 51.20 | 50.69 | 0.67% | 51,148 |
| Feb 3, 2026 | 50.85 | 51.48 | 50.82 | 50.86 | 50.35 | 0.04% | 58,897 |
| Feb 2, 2026 | 50.75 | 51.00 | 50.57 | 50.84 | 50.33 | 0.20% | 51,972 |
| Jan 30, 2026 | 50.12 | 50.87 | 50.12 | 50.74 | 50.24 | 1.18% | 46,475 |
| Jan 29, 2026 | 50.27 | 50.69 | 50.00 | 50.15 | 49.65 | -0.18% | 37,108 |
| Jan 28, 2026 | 50.00 | 50.44 | 50.00 | 50.24 | 49.74 | 0.20% | 23,044 |
| Jan 27, 2026 | 50.00 | 50.30 | 49.85 | 50.14 | 49.64 | 0.48% | 40,241 |
| Jan 26, 2026 | 49.93 | 50.15 | 49.85 | 49.90 | 49.40 | - | 30,725 |
| Jan 23, 2026 | 49.85 | 50.16 | 49.75 | 49.90 | 49.40 | 0.12% | 35,315 |
| Jan 22, 2026 | 50.00 | 50.12 | 49.80 | 49.84 | 49.34 | -0.22% | 39,689 |
| Jan 21, 2026 | 50.05 | 50.31 | 49.89 | 49.95 | 49.45 | 0.20% | 29,443 |
| Jan 20, 2026 | 50.32 | 50.92 | 49.77 | 49.85 | 49.35 | -1.42% | 59,513 |
| Jan 16, 2026 | 50.48 | 50.70 | 50.33 | 50.57 | 50.07 | -1.44% | 27,409 |
| Jan 15, 2026 | 51.25 | 51.45 | 51.00 | 51.31 | 50.27 | 0.25% | 30,623 |
| Jan 14, 2026 | 51.16 | 51.18 | 51.01 | 51.18 | 50.14 | 0.04% | 35,170 |
| Jan 13, 2026 | 50.80 | 51.16 | 50.80 | 51.16 | 50.12 | 0.33% | 53,149 |
| Jan 12, 2026 | 50.90 | 51.03 | 50.50 | 50.99 | 49.95 | 0.55% | 25,809 |
| Jan 9, 2026 | 50.98 | 51.10 | 50.50 | 50.71 | 49.68 | -0.18% | 57,037 |
| Jan 8, 2026 | 50.87 | 50.89 | 50.61 | 50.80 | 49.77 | 0.22% | 32,765 |
| Jan 7, 2026 | 51.09 | 51.22 | 50.50 | 50.69 | 49.66 | -0.37% | 28,459 |
| Jan 6, 2026 | 51.05 | 51.18 | 50.50 | 50.88 | 49.84 | 0.39% | 47,958 |
| Jan 5, 2026 | 51.22 | 51.40 | 50.32 | 50.68 | 49.65 | -0.18% | 79,590 |
| Jan 2, 2026 | 51.25 | 51.25 | 50.51 | 50.77 | 49.74 | 0.53% | 64,637 |
| Dec 31, 2025 | 51.24 | 51.24 | 50.05 | 50.50 | 49.47 | -1.21% | 48,157 |
| Dec 30, 2025 | 51.00 | 51.29 | 50.81 | 51.12 | 50.08 | 0.65% | 44,565 |
| Dec 29, 2025 | 51.04 | 51.04 | 50.60 | 50.79 | 49.76 | 0.42% | 41,781 |
| Dec 26, 2025 | 50.50 | 50.70 | 50.31 | 50.58 | 49.55 | 0.56% | 27,283 |
| Dec 24, 2025 | 50.18 | 50.72 | 49.87 | 50.30 | 49.28 | 0.94% | 23,037 |
| Dec 23, 2025 | 49.90 | 49.93 | 49.50 | 49.83 | 48.82 | 0.32% | 45,530 |
| Dec 22, 2025 | 49.45 | 50.00 | 49.28 | 49.67 | 48.66 | 0.85% | 45,990 |
| Dec 19, 2025 | 49.23 | 49.34 | 48.82 | 49.25 | 48.25 | 0.78% | 43,800 |
| Dec 18, 2025 | 48.62 | 49.00 | 48.38 | 48.87 | 47.88 | 0.35% | 40,215 |
| Dec 17, 2025 | 48.87 | 49.00 | 48.00 | 48.70 | 47.71 | 0.47% | 44,696 |
| Dec 16, 2025 | 49.52 | 49.52 | 48.21 | 48.47 | 47.48 | -1.82% | 39,547 |
| Dec 15, 2025 | 50.01 | 50.01 | 49.26 | 49.37 | 48.37 | -1.10% | 44,263 |
| Dec 12, 2025 | 49.75 | 49.95 | 49.35 | 49.92 | 48.37 | 0.75% | 48,018 |
| Dec 11, 2025 | 49.15 | 49.73 | 49.08 | 49.55 | 48.02 | 0.45% | 31,930 |
| Dec 10, 2025 | 49.93 | 49.93 | 49.24 | 49.33 | 47.80 | -0.34% | 47,719 |
| Dec 9, 2025 | 50.68 | 50.68 | 49.32 | 49.50 | 47.97 | -2.33% | 72,017 |
| Dec 8, 2025 | 51.82 | 51.86 | 50.54 | 50.68 | 49.11 | -2.16% | 49,169 |
| Dec 5, 2025 | 50.84 | 51.99 | 50.60 | 51.80 | 50.20 | 1.49% | 73,140 |
| Dec 4, 2025 | 50.51 | 51.16 | 50.51 | 51.04 | 49.46 | 0.41% | 71,387 |
| Dec 3, 2025 | 50.62 | 50.83 | 50.10 | 50.83 | 49.26 | 1.09% | 52,570 |
| Dec 2, 2025 | 50.53 | 50.60 | 49.91 | 50.28 | 48.72 | - | 58,876 |
| Dec 1, 2025 | 50.66 | 50.66 | 49.84 | 50.28 | 48.72 | -0.06% | 39,604 |
| Nov 28, 2025 | 49.93 | 50.35 | 49.51 | 50.31 | 48.75 | 1.88% | 30,446 |
| Nov 26, 2025 | 48.05 | 49.49 | 48.05 | 49.38 | 47.85 | 2.77% | 30,638 |
| Nov 25, 2025 | 47.91 | 48.43 | 47.69 | 48.05 | 46.56 | 0.29% | 31,138 |
| Nov 24, 2025 | 47.98 | 48.20 | 47.75 | 47.91 | 46.43 | 0.17% | 63,125 |
| Nov 21, 2025 | 47.90 | 49.09 | 47.80 | 47.83 | 46.35 | -0.10% | 26,351 |
| Nov 20, 2025 | 49.23 | 49.83 | 47.69 | 47.88 | 46.40 | -1.12% | 52,979 |
| Nov 19, 2025 | 47.78 | 48.54 | 47.71 | 48.42 | 46.92 | 1.23% | 35,347 |
| Nov 18, 2025 | 48.26 | 48.55 | 47.33 | 47.83 | 46.35 | -1.46% | 62,782 |
| Nov 17, 2025 | 49.20 | 49.20 | 48.02 | 48.54 | 47.04 | -1.12% | 49,010 |
| Nov 14, 2025 | 49.59 | 49.59 | 48.66 | 49.09 | 47.05 | -1.21% | 62,940 |
| Nov 13, 2025 | 50.39 | 50.59 | 49.40 | 49.69 | 47.62 | -0.96% | 48,641 |
| Nov 12, 2025 | 50.31 | 50.65 | 49.83 | 50.17 | 48.08 | -0.26% | 38,119 |
| Nov 11, 2025 | 50.56 | 50.56 | 49.80 | 50.30 | 48.21 | 0.38% | 43,048 |
| Nov 10, 2025 | 50.10 | 50.40 | 49.70 | 50.11 | 48.02 | 1.27% | 27,304 |
| Nov 7, 2025 | 50.14 | 50.14 | 48.98 | 49.48 | 47.42 | -0.56% | 59,684 |
| Nov 6, 2025 | 50.55 | 50.72 | 49.48 | 49.76 | 47.69 | -1.11% | 56,385 |
| Nov 5, 2025 | 49.95 | 50.51 | 49.85 | 50.32 | 48.23 | 1.51% | 37,816 |
| Nov 4, 2025 | 50.65 | 50.65 | 49.51 | 49.57 | 47.51 | -2.27% | 43,434 |
| Nov 3, 2025 | 50.08 | 50.87 | 49.62 | 50.72 | 48.61 | 1.30% | 53,495 |
| Oct 31, 2025 | 50.00 | 50.17 | 49.59 | 50.07 | 47.99 | 1.34% | 30,404 |
| Oct 30, 2025 | 49.40 | 49.98 | 49.35 | 49.41 | 47.35 | -0.70% | 37,073 |
| Oct 29, 2025 | 49.40 | 50.11 | 49.40 | 49.76 | 47.69 | 0.79% | 45,052 |
| Oct 28, 2025 | 49.35 | 49.60 | 48.95 | 49.37 | 47.32 | 0.24% | 38,649 |
| Oct 27, 2025 | 49.00 | 49.30 | 48.91 | 49.25 | 47.20 | 1.03% | 33,264 |
| Oct 24, 2025 | 48.42 | 48.94 | 48.36 | 48.75 | 46.72 | 0.81% | 28,080 |
| Oct 23, 2025 | 48.34 | 48.69 | 47.86 | 48.36 | 46.35 | -0.01% | 48,848 |
| Oct 22, 2025 | 48.81 | 49.49 | 47.10 | 48.37 | 46.35 | -0.89% | 66,380 |
| Oct 21, 2025 | 48.87 | 49.20 | 48.57 | 48.80 | 46.77 | - | 53,065 |
| Oct 20, 2025 | 48.60 | 49.49 | 48.60 | 48.80 | 46.77 | 1.01% | 57,022 |
| Oct 17, 2025 | 48.51 | 49.06 | 48.01 | 48.31 | 46.30 | -0.78% | 35,877 |
| Oct 16, 2025 | 49.65 | 49.82 | 48.36 | 48.69 | 46.66 | -1.84% | 48,743 |
| Oct 15, 2025 | 49.24 | 50.46 | 49.24 | 49.61 | 47.54 | -0.21% | 33,459 |
| Oct 14, 2025 | 50.00 | 50.12 | 49.24 | 49.71 | 47.12 | -0.62% | 59,766 |