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, 2018 9.362 9.395 9.350 9.367 133,705 +0.03(+0.32%)
Jan 30, 2018 9.440 9.491 9.317 9.337 193,993 -0.13(-1.38%)
Jan 29, 2018 9.580 9.580 9.468 9.468 104,179 -0.11(-1.11%)
Jan 26, 2018 9.597 9.603 9.558 9.575 79,695 +0.02(+0.23%)
Jan 25, 2018 9.507 9.575 9.485 9.552 135,329 +0.06(+0.65%)
Jan 24, 2018 9.631 9.647 9.463 9.491 240,446 -0.12(-1.22%)
Jan 23, 2018 9.619 9.670 9.580 9.608 556,707 +0.00(+0.00%)
Jan 22, 2018 9.575 9.670 9.554 9.608 139,192 +0.04(+0.47%)
Jan 19, 2018 9.597 9.597 9.535 9.563 139,708 -0.01(-0.12%)
Jan 18, 2018 9.619 9.631 9.562 9.575 125,030 -0.03(-0.29%)
Jan 17, 2018 9.586 9.670 9.530 9.603 535,193 +0.03(+0.35%)
Jan 16, 2018 9.575 9.608 9.541 9.569 131,080 +0.01(+0.12%)
Jan 12, 2018 9.558 9.558 9.558 0 -0.06(-0.64%)
Jan 11, 2018 9.580 9.619 9.575 9.619 117,926 +0.07(+0.70%)
Jan 10, 2018 9.558 9.552 134,914 +0.01(+0.06%)
Jan 09, 2018 9.580 9.580 9.524 9.547 281,796 -0.03(-0.35%)
Jan 08, 2018 9.563 9.591 9.541 9.580 238,277 +0.05(+0.53%)
Jan 05, 2018 9.547 9.636 9.513 9.530 730,447 +0.01(+0.06%)
Jan 04, 2018 9.574 9.586 9.508 9.524 115,332 -0.03(-0.29%)
Jan 03, 2018 9.424 9.574 9.424 9.552 552,780 +0.14(+1.48%)
Jan 02, 2018 9.402 9.441 9.397 9.413 123,780 +0.01(+0.06%)
Dec 29, 2017 9.408 9.408 9.408 0 +0.05(+0.54%)
Dec 28, 2017 9.341 9.402 9.296 9.357 454,448 +0.01(+0.12%)
Dec 27, 2017 9.402 9.424 9.338 9.346 107,644 -0.06(-0.59%)
Dec 26, 2017 9.319 9.427 9.319 9.402 571,540 +0.05(+0.54%)
Dec 22, 2017 9.319 9.374 9.313 9.352 76,596 +0.04(+0.42%)
Dec 21, 2017 9.291 9.335 9.291 9.313 322,024 +0.04(+0.42%)
Dec 20, 2017 9.274 9.335 9.266 9.274 127,776 -0.02(-0.18%)
Dec 19, 2017 9.296 9.324 9.224 9.291 514,779 +0.02(+0.18%)
Dec 18, 2017 9.319 9.319 9.235 9.274 460,669 -0.01(-0.06%)
Dec 15, 2017 9.319 9.346 9.257 9.280 857,714 -0.02(-0.24%)
Dec 14, 2017 9.385 9.424 9.296 9.302 112,985 -0.06(-0.65%)
Dec 13, 2017 9.474 9.487 9.352 9.363 630,263 -0.05(-0.53%)
Dec 12, 2017 9.313 9.424 9.308 9.413 657,693 +0.10(+1.07%)
Dec 11, 2017 9.269 9.335 9.253 9.313 147,366 +0.04(+0.48%)
Dec 08, 2017 9.286 9.319 9.247 9.269 381,256 -0.01(-0.06%)
Dec 07, 2017 9.308 9.308 9.253 9.275 99,713 -0.04(-0.47%)
Dec 06, 2017 9.308 9.319 9.237 9.319 331,462 +0.07(+0.72%)
Dec 05, 2017 9.286 9.286 9.208 9.253 94,804 +0.01(+0.06%)
Dec 04, 2017 9.170 9.264 9.170 9.247 324,237 +0.09(+1.03%)
Dec 01, 2017 9.043 9.153 9.035 9.153 127,413 +0.09(+0.97%)
Nov 30, 2017 9.059 9.098 9.021 9.065 168,214 +0.02(+0.24%)
Nov 29, 2017 9.081 9.092 9.009 9.043 145,907 -0.05(-0.55%)
Nov 28, 2017 9.109 9.109 9.076 9.092 82,401 +0.01(+0.12%)
Nov 27, 2017 9.120 9.137 9.076 9.081 114,811 -0.07(-0.72%)
Nov 24, 2017 9.114 9.148 9.114 9.148 37,806 +0.06(+0.67%)
Nov 22, 2017 9.087 9.098 9.081 9.087 105,066 -0.01(-0.06%)
Nov 21, 2017 9.048 9.092 9.043 9.092 128,220 +0.07(+0.73%)
Nov 20, 2017 9.059 9.070 9.019 9.026 124,951 +0.00(+0.00%)
Nov 17, 2017 9.015 9.043 8.998 9.026 236,245 +0.02(+0.25%)
Nov 16, 2017 8.960 9.015 8.949 9.004 251,363 +0.08(+0.93%)
Nov 15, 2017 8.888 8.949 8.866 8.921 249,468 +0.02(+0.19%)
Nov 14, 2017 8.899 8.910 8.811 8.905 545,388 -0.05(-0.56%)
Nov 13, 2017 9.075 9.097 8.949 8.954 310,530 -0.19(-2.10%)
Nov 10, 2017 9.130 9.174 9.130 9.146 104,735 -0.01(-0.12%)
Nov 09, 2017 9.228 9.234 9.113 9.157 204,133 -0.08(-0.83%)
Nov 08, 2017 9.349 9.376 9.228 9.234 297,823 -0.12(-1.23%)
Nov 07, 2017 9.404 9.404 9.316 9.349 187,490 -0.04(-0.47%)
Nov 06, 2017 9.376 9.409 9.339 9.393 119,817 +0.02(+0.23%)
Nov 03, 2017 9.431 9.431 9.344 9.371 160,743 -0.05(-0.52%)
Nov 02, 2017 9.453 9.470 9.409 9.420 87,018 -0.03(-0.35%)
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.