Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Global High Income Fund (NY: JGH )

12.59 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 12.19 12.22 12.06 12.16 87,445 -0.04(-0.32%)
Jan 30, 2024 12.03 12.20 12.03 12.20 111,830 +0.21(+1.78%)
Jan 29, 2024 11.89 12.06 11.87 11.99 94,154 +0.13(+1.06%)
Jan 26, 2024 11.87 11.88 11.81 11.86 100,914 +0.02(+0.16%)
Jan 25, 2024 11.78 11.84 11.77 11.84 65,659 +0.15(+1.24%)
Jan 24, 2024 11.78 11.81 11.70 11.70 63,692 -0.02(-0.16%)
Jan 23, 2024 11.74 11.80 11.68 11.72 120,908 -0.02(-0.17%)
Jan 22, 2024 11.60 11.74 11.60 11.74 111,445 +0.16(+1.42%)
Jan 19, 2024 11.62 11.62 11.50 11.57 86,247 -0.01(-0.08%)
Jan 18, 2024 11.74 11.76 11.55 11.58 102,289 -0.11(-0.91%)
Jan 17, 2024 11.69 11.84 11.68 11.69 74,782 -0.01(-0.08%)
Jan 16, 2024 11.83 11.84 11.68 11.70 93,012 -0.15(-1.23%)
Jan 12, 2024 11.91 11.94 11.83 11.84 114,909 -0.11(-0.89%)
Jan 11, 2024 11.91 12.01 11.87 11.95 79,486 -0.01(-0.05%)
Jan 10, 2024 11.89 12.03 11.88 11.96 100,775 +0.06(+0.48%)
Jan 09, 2024 12.09 12.10 11.78 11.90 96,291 -0.20(-1.67%)
Jan 08, 2024 12.02 12.19 12.02 12.10 56,029 +0.11(+0.88%)
Jan 05, 2024 11.89 12.07 11.84 12.00 71,741 +0.12(+0.97%)
Jan 04, 2024 11.88 11.91 11.80 11.88 80,628 +0.00(+0.00%)
Jan 03, 2024 11.83 11.92 11.79 11.88 58,656 +0.05(+0.41%)
Jan 02, 2024 11.74 11.84 11.73 11.83 50,554 +0.12(+1.07%)
Dec 29, 2023 11.74 11.84 11.70 11.71 59,882 -0.04(-0.33%)
Dec 28, 2023 11.71 11.77 11.63 11.75 48,516 +0.00(+0.00%)
Dec 27, 2023 11.57 11.78 11.57 11.75 94,402 +0.16(+1.41%)
Dec 26, 2023 11.54 11.59 11.54 11.58 45,472 +0.05(+0.42%)
Dec 22, 2023 11.48 11.56 11.44 11.54 59,548 +0.11(+0.97%)
Dec 21, 2023 11.47 11.52 11.41 11.42 58,565 +0.05(+0.46%)
Dec 20, 2023 11.52 11.57 11.37 11.37 67,649 -0.11(-0.92%)
Dec 19, 2023 11.53 11.59 11.48 11.48 80,132 -0.05(-0.42%)
Dec 18, 2023 11.65 11.70 11.51 11.53 64,936 -0.09(-0.74%)
Dec 15, 2023 11.64 11.70 11.61 11.61 62,025 +0.03(+0.25%)
Dec 14, 2023 11.65 11.66 11.47 11.58 103,360 +0.16(+1.37%)
Dec 13, 2023 11.00 11.47 10.91 11.43 280,406 +0.48(+4.34%)
Dec 12, 2023 11.05 11.05 10.94 10.95 66,423 -0.07(-0.60%)
Dec 11, 2023 11.05 11.07 10.96 11.02 70,777 +0.00(+0.00%)
Dec 08, 2023 10.93 11.02 10.91 11.02 52,946 +0.04(+0.35%)
Dec 07, 2023 10.94 11.02 10.92 10.98 107,328 +0.08(+0.70%)
Dec 06, 2023 10.95 10.97 10.89 10.90 65,619 +0.01(+0.09%)
Dec 05, 2023 10.85 10.89 10.83 10.89 86,261 +0.08(+0.70%)
Dec 04, 2023 10.78 10.90 10.78 10.82 76,281 -0.04(-0.35%)
Dec 01, 2023 10.79 10.87 10.75 10.86 91,886 +0.13(+1.24%)
Nov 30, 2023 10.73 10.77 10.69 10.72 44,248 +0.00(+0.00%)
Nov 29, 2023 10.67 10.76 10.67 10.72 119,384 +0.09(+0.80%)
Nov 28, 2023 10.71 10.71 10.63 10.64 31,736 -0.01(-0.09%)
Nov 27, 2023 10.75 10.77 10.65 10.65 108,757 -0.09(-0.80%)
Nov 24, 2023 10.69 10.73 10.67 10.73 47,635 +0.04(+0.36%)
Nov 22, 2023 10.71 10.73 10.66 10.69 48,400 +0.03(+0.27%)
Nov 21, 2023 10.64 10.71 10.63 10.67 27,311 +0.04(+0.36%)
Nov 20, 2023 10.67 10.68 10.63 10.63 38,573 -0.02(-0.18%)
Nov 17, 2023 10.66 10.72 10.62 10.65 25,289 +0.00(+0.00%)
Nov 16, 2023 10.67 10.70 10.64 10.65 48,990 -0.03(-0.27%)
Nov 15, 2023 10.67 10.73 10.65 10.67 63,479 +0.03(+0.27%)
Nov 14, 2023 10.70 10.73 10.64 10.65 39,506 +0.07(+0.66%)
Nov 13, 2023 10.59 10.59 10.54 10.58 37,394 -0.01(-0.09%)
Nov 10, 2023 10.75 10.78 10.55 10.59 34,592 -0.10(-0.97%)
Nov 09, 2023 10.68 10.78 10.66 10.69 81,044 +0.07(+0.62%)
Nov 08, 2023 10.58 10.63 10.57 10.62 47,972 +0.08(+0.80%)
Nov 07, 2023 10.58 10.58 10.48 10.54 37,186 +0.02(+0.18%)
Nov 06, 2023 10.63 10.63 10.47 10.52 39,547 -0.08(-0.80%)
Nov 03, 2023 10.53 10.69 10.53 10.60 64,924 +0.17(+1.60%)
Nov 02, 2023 10.28 10.46 10.28 10.44 67,524 +0.21(+2.06%)
Nov 01, 2023 10.14 10.28 10.13 10.23 52,673 +0.14(+1.40%)
Oct 31, 2023 9.954 10.11 9.935 10.09 64,838 +0.16(+1.61%)
Oct 30, 2023 9.832 9.973 9.832 9.926 53,709 +0.09(+0.96%)
Oct 27, 2023 9.822 9.907 9.817 9.832 49,204 +0.01(+0.10%)
Oct 26, 2023 9.869 9.869 9.803 9.822 33,373 -0.01(-0.10%)
Oct 25, 2023 9.916 9.935 9.832 9.832 24,980 -0.09(-0.95%)
Oct 24, 2023 9.832 9.954 9.832 9.926 42,179 +0.12(+1.25%)
Oct 23, 2023 9.784 9.869 9.767 9.803 44,093 -0.01(-0.10%)
Oct 20, 2023 9.907 9.935 9.803 9.813 45,000 -0.07(-0.67%)
Oct 19, 2023 9.973 10.01 9.850 9.879 86,047 -0.08(-0.76%)
Oct 18, 2023 10.03 10.08 9.945 9.954 43,537 -0.08(-0.75%)
Oct 17, 2023 9.992 10.09 9.992 10.03 39,104 -0.01(-0.09%)
Oct 16, 2023 10.12 10.21 10.00 10.04 91,215 -0.10(-1.02%)
Oct 13, 2023 10.29 10.34 10.11 10.14 95,784 -0.12(-1.19%)
Oct 12, 2023 10.37 10.42 10.27 10.27 44,569 -0.07(-0.70%)
Oct 11, 2023 10.42 10.49 10.27 10.34 59,507 +0.00(+0.00%)
Oct 10, 2023 10.50 10.59 10.29 10.34 98,360 -0.16(-1.51%)
Oct 09, 2023 10.40 10.59 10.39 10.50 56,301 +0.12(+1.17%)
Oct 06, 2023 10.23 10.38 10.18 10.37 79,302 +0.14(+1.37%)
Oct 05, 2023 10.27 10.50 10.15 10.23 82,460 -0.04(-0.36%)
Oct 04, 2023 10.42 10.51 10.27 10.27 107,644 -0.13(-1.26%)
Oct 03, 2023 10.59 10.73 10.37 10.40 71,018 -0.16(-1.50%)
Oct 02, 2023 10.68 10.73 10.56 10.56 109,610 -0.12(-1.14%)
Sep 29, 2023 10.75 10.85 10.67 10.68 102,130 +0.01(+0.09%)
Sep 28, 2023 10.62 10.72 10.59 10.67 85,997 +0.08(+0.79%)
Sep 27, 2023 10.76 10.76 10.58 10.59 41,602 -0.10(-0.96%)
Sep 26, 2023 10.64 10.76 10.56 10.69 69,587 +0.05(+0.44%)
Sep 25, 2023 10.64 10.67 10.63 10.65 48,776 +0.00(+0.00%)
Sep 22, 2023 10.68 10.86 10.54 10.65 177,062 -0.01(-0.09%)
Sep 21, 2023 10.67 10.79 10.49 10.65 71,717 -0.03(-0.26%)
Sep 20, 2023 10.80 10.85 10.62 10.68 37,628 -0.09(-0.87%)
Sep 19, 2023 10.60 10.78 10.59 10.78 49,100 +0.17(+1.58%)
Sep 18, 2023 10.77 10.77 10.60 10.61 55,374 -0.13(-1.22%)
Sep 15, 2023 10.71 10.75 10.61 10.74 32,570 +0.06(+0.52%)
Sep 14, 2023 10.68 10.77 10.65 10.68 46,271 +0.05(+0.47%)
Sep 13, 2023 10.63 10.71 10.59 10.63 39,397 +0.01(+0.09%)
Sep 12, 2023 10.63 10.64 10.59 10.62 27,648 +0.01(+0.09%)
Sep 11, 2023 10.64 10.76 10.59 10.61 32,007 +0.05(+0.44%)
Sep 08, 2023 10.69 10.73 10.56 10.57 48,160 -0.17(-1.55%)
Sep 07, 2023 10.76 10.79 10.67 10.73 22,641 -0.02(-0.17%)
Sep 06, 2023 10.77 10.86 10.69 10.75 31,164 +0.05(+0.43%)
Sep 05, 2023 10.74 10.89 10.65 10.71 45,837 -0.06(-0.52%)
Sep 01, 2023 10.83 11.01 10.72 10.76 40,652 +0.05(+0.43%)
Aug 31, 2023 10.86 10.88 10.69 10.72 69,043 -0.09(-0.86%)
Aug 30, 2023 10.69 10.85 10.60 10.81 86,333 +0.17(+1.56%)
Aug 29, 2023 10.61 10.77 10.56 10.64 63,607 +0.04(+0.35%)
Aug 28, 2023 10.73 10.73 10.56 10.61 84,320 +0.05(+0.44%)
Aug 25, 2023 10.58 10.72 10.56 10.56 78,996 -0.01(-0.09%)
Aug 24, 2023 10.71 10.79 10.52 10.57 181,716 -0.15(-1.38%)
Aug 23, 2023 10.60 10.77 10.58 10.72 60,782 +0.17(+1.58%)
Aug 22, 2023 10.48 10.55 10.48 10.55 43,413 +0.09(+0.88%)
Aug 21, 2023 10.46 10.48 10.43 10.46 39,200 +0.00(+0.00%)
Aug 18, 2023 10.43 10.51 10.43 10.46 49,450 +0.03(+0.27%)
Aug 17, 2023 10.63 10.76 10.41 10.43 112,189 -0.20(-1.91%)
Aug 16, 2023 10.73 10.79 10.63 10.63 54,790 -0.14(-1.29%)
Aug 15, 2023 10.84 10.86 10.73 10.77 38,274 -0.06(-0.60%)
Aug 14, 2023 10.94 10.94 10.82 10.84 34,260 -0.10(-0.90%)
Aug 11, 2023 11.03 11.09 10.94 10.94 74,949 -0.06(-0.58%)
Aug 10, 2023 11.04 11.12 10.86 11.00 92,987 +0.05(+0.42%)
Aug 09, 2023 10.83 10.98 10.73 10.95 78,714 +0.15(+1.36%)
Aug 08, 2023 10.77 10.84 10.58 10.81 52,336 +0.03(+0.26%)
Aug 07, 2023 10.62 10.82 10.61 10.78 57,899 +0.18(+1.73%)
Aug 04, 2023 10.59 10.62 10.48 10.60 74,038 +0.15(+1.40%)
Aug 03, 2023 10.55 10.60 10.42 10.45 56,665 -0.10(-0.96%)
Aug 02, 2023 10.60 10.67 10.49 10.55 59,099 -0.14(-1.29%)
Aug 01, 2023 10.69 10.73 10.56 10.69 80,892 +0.00(+0.00%)
Jul 31, 2023 10.73 10.77 10.57 10.69 48,745 +0.02(+0.17%)
Jul 28, 2023 10.55 10.68 10.45 10.67 78,766 +0.25(+2.38%)
Jul 27, 2023 10.50 10.57 10.39 10.42 25,393 -0.05(-0.44%)
Jul 26, 2023 10.57 10.57 10.46 10.47 27,885 -0.05(-0.52%)
Jul 25, 2023 10.58 10.58 10.47 10.52 49,501 -0.02(-0.17%)
Jul 24, 2023 10.51 10.54 10.49 10.54 38,833 +0.10(+0.97%)
Jul 21, 2023 10.48 10.51 10.44 10.44 23,959 -0.01(-0.09%)
Jul 20, 2023 10.47 10.49 10.42 10.45 44,791 -0.01(-0.09%)
Jul 19, 2023 10.48 10.51 10.43 10.46 42,451 +0.01(+0.09%)
Jul 18, 2023 10.42 10.47 10.36 10.45 37,537 +0.05(+0.53%)
Jul 17, 2023 10.29 10.42 10.29 10.39 78,266 +0.10(+0.98%)
Jul 14, 2023 10.43 10.48 10.29 10.29 41,821 -0.15(-1.41%)
Jul 13, 2023 10.50 10.50 10.42 10.44 31,528 +0.02(+0.21%)
Jul 12, 2023 10.51 10.54 10.36 10.42 90,767 +0.02(+0.18%)
Jul 11, 2023 10.39 10.40 10.34 10.40 47,745 +0.06(+0.62%)
Jul 10, 2023 10.35 10.35 10.31 10.34 42,016 +0.05(+0.44%)
Jul 07, 2023 10.21 10.33 10.15 10.29 83,018 +0.08(+0.80%)
Jul 06, 2023 10.23 10.23 10.06 10.21 61,745 -0.05(-0.44%)
Jul 05, 2023 10.15 10.32 10.15 10.25 97,557 +0.10(+0.98%)
Jul 03, 2023 10.15 10.23 10.10 10.15 40,639 +0.00(+0.00%)
Jun 30, 2023 10.25 10.29 10.15 10.15 53,248 -0.07(-0.71%)
Jun 29, 2023 10.13 10.23 10.12 10.23 98,359 +0.06(+0.63%)
Jun 28, 2023 10.07 10.18 10.06 10.16 33,001 +0.11(+1.09%)
Jun 27, 2023 10.000 10.07 9.973 10.05 45,926 +0.05(+0.55%)
Jun 26, 2023 9.954 10.04 9.950 10.000 76,134 +0.05(+0.46%)
Jun 23, 2023 9.991 10.04 9.954 9.954 30,354 -0.05(-0.54%)
Jun 22, 2023 10.05 10.08 10.000 10.01 25,747 -0.05(-0.45%)
Jun 21, 2023 10.07 10.13 10.05 10.05 34,737 -0.05(-0.45%)
Jun 20, 2023 10.18 10.24 10.09 10.10 39,343 -0.05(-0.45%)
Jun 16, 2023 10.23 10.23 10.15 10.15 27,503 +0.00(+0.00%)
Jun 15, 2023 10.14 10.19 10.13 10.15 25,260 +0.35(+3.58%)
May 08, 2023 9.759 9.830 9.745 9.794 48,860 +0.01(+0.09%)
May 05, 2023 9.714 9.876 9.714 9.786 39,735 +0.09(+0.92%)
May 04, 2023 9.741 9.750 9.691 9.696 48,698 -0.04(-0.37%)
May 03, 2023 9.768 9.845 9.732 9.732 46,528 -0.07(-0.73%)
May 02, 2023 9.866 9.910 9.768 9.803 115,494 -0.04(-0.45%)
May 01, 2023 9.893 9.928 9.844 9.848 53,871 -0.04(-0.36%)
Apr 28, 2023 9.786 9.946 9.786 9.884 52,342 +0.04(+0.45%)
Apr 27, 2023 9.786 9.916 9.759 9.839 73,507 +0.10(+1.01%)
Apr 26, 2023 9.750 9.844 9.727 9.741 62,540 -0.02(-0.18%)
Apr 25, 2023 9.794 9.843 9.750 9.759 101,439 -0.09(-0.91%)
Apr 24, 2023 9.857 9.928 9.803 9.848 71,809 -0.04(-0.45%)
Apr 21, 2023 9.902 9.973 9.893 9.893 41,603 -0.04(-0.45%)
Apr 20, 2023 10.09 10.10 9.937 9.937 49,000 -0.15(-1.50%)
Apr 19, 2023 10.04 10.11 10.04 10.09 29,142 -0.01(-0.09%)
Apr 18, 2023 10.11 10.14 10.09 10.10 28,499 +0.01(+0.09%)
Apr 17, 2023 10.11 10.13 10.06 10.09 48,823 -0.01(-0.09%)
Apr 14, 2023 10.15 10.16 10.08 10.10 49,840 -0.06(-0.62%)
Apr 13, 2023 10.10 10.19 10.04 10.16 24,368 +0.11(+1.10%)
Apr 12, 2023 10.01 10.16 9.988 10.05 69,983 +0.09(+0.89%)
Apr 11, 2023 9.900 9.997 9.891 9.962 43,181 +0.10(+0.99%)
Apr 10, 2023 9.829 9.900 9.732 9.864 68,439 +0.05(+0.54%)
Apr 06, 2023 9.723 9.820 9.723 9.811 48,268 +0.09(+0.91%)
Apr 05, 2023 9.767 9.862 9.714 9.723 73,153 -0.04(-0.45%)
Apr 04, 2023 9.926 9.957 9.767 9.767 65,794 -0.10(-0.99%)
Apr 03, 2023 9.873 9.926 9.811 9.864 96,592 +0.06(+0.63%)
Mar 31, 2023 9.688 9.855 9.688 9.803 80,110 +0.16(+1.65%)
Mar 30, 2023 9.635 9.696 9.599 9.643 74,605 +0.08(+0.83%)
Mar 29, 2023 9.493 9.590 9.493 9.564 50,613 +0.13(+1.41%)
Mar 28, 2023 9.467 9.487 9.414 9.431 41,062 -0.01(-0.09%)
Mar 27, 2023 9.449 9.520 9.414 9.440 46,134 -0.03(-0.28%)
Mar 24, 2023 9.529 9.529 9.414 9.467 81,386 -0.04(-0.46%)
Mar 23, 2023 9.599 9.643 9.475 9.511 41,634 -0.04(-0.37%)
Mar 22, 2023 9.617 9.679 9.546 9.546 62,760 +0.01(+0.09%)
Mar 21, 2023 9.520 9.599 9.511 9.537 20,630 +0.04(+0.47%)
Mar 20, 2023 9.546 9.590 9.475 9.493 34,249 -0.06(-0.65%)
Mar 17, 2023 9.617 9.635 9.520 9.555 90,587 -0.11(-1.10%)
Mar 16, 2023 9.670 9.705 9.555 9.661 71,634 -0.07(-0.73%)
Mar 15, 2023 9.767 9.801 9.688 9.732 61,956 -0.10(-0.99%)
Mar 14, 2023 9.803 9.921 9.785 9.829 46,335 +0.06(+0.57%)
Mar 13, 2023 9.939 9.995 9.773 9.773 62,060 -0.25(-2.53%)
Mar 10, 2023 10.07 10.15 9.996 10.03 54,342 -0.04(-0.35%)
Mar 09, 2023 10.18 10.28 10.04 10.06 55,463 -0.11(-1.12%)
Mar 08, 2023 10.22 10.30 10.18 10.18 40,325 -0.04(-0.43%)
Mar 07, 2023 10.31 10.34 10.21 10.22 38,267 -0.07(-0.68%)
Mar 06, 2023 10.36 10.41 10.26 10.29 54,455 -0.06(-0.59%)
Mar 03, 2023 10.39 10.46 10.31 10.35 37,535 +0.03(+0.25%)
Mar 02, 2023 10.41 10.41 10.28 10.32 49,886 -0.08(-0.76%)
Mar 01, 2023 10.58 10.62 10.40 10.40 48,582 -0.13(-1.25%)
Feb 28, 2023 10.55 10.64 10.51 10.53 35,047 -0.05(-0.50%)
Feb 27, 2023 10.47 10.67 10.39 10.59 50,753 +0.20(+1.94%)
Feb 24, 2023 10.33 10.43 10.33 10.39 35,271 +0.01(+0.08%)
Feb 23, 2023 10.27 10.41 10.27 10.38 5,538 +0.11(+1.02%)
Feb 22, 2023 10.39 10.39 10.26 10.27 26,030 -0.06(-0.59%)
Feb 21, 2023 10.46 10.46 10.33 10.33 68,965 -0.10(-0.92%)
Feb 17, 2023 10.45 10.48 10.42 10.43 29,436 +0.02(+0.17%)
Feb 16, 2023 10.51 10.53 10.41 10.41 57,699 -0.11(-1.08%)
Feb 15, 2023 10.52 10.53 10.51 10.53 32,610 -0.04(-0.33%)
Feb 14, 2023 10.60 10.73 10.52 10.56 38,520 -0.02(-0.22%)
Feb 13, 2023 10.58 10.65 10.56 10.58 17,060 +0.01(+0.08%)
Feb 10, 2023 10.58 10.61 10.58 10.58 86,138 +0.00(+0.00%)
Feb 09, 2023 10.61 10.64 10.56 10.58 86,486 +0.02(+0.16%)
Feb 08, 2023 10.64 10.67 10.56 10.56 54,502 -0.10(-0.98%)
Feb 07, 2023 10.69 10.69 10.61 10.66 88,004 -0.03(-0.24%)
Feb 06, 2023 10.88 10.88 10.64 10.69 45,229 -0.20(-1.83%)
Feb 03, 2023 10.93 10.97 10.82 10.89 71,888 -0.07(-0.63%)
Feb 02, 2023 10.91 11.03 10.91 10.96 83,016 +0.10(+0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.