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 (%)
Oct 30, 2020 9.584 9.605 9.535 9.570 46,787 +0.01(+0.07%)
Oct 29, 2020 9.493 9.584 9.489 9.563 37,575 +0.10(+1.04%)
Oct 28, 2020 9.556 9.563 9.423 9.465 54,674 -0.20(-2.11%)
Oct 27, 2020 9.725 9.725 9.655 9.669 30,932 -0.01(-0.07%)
Oct 26, 2020 9.739 9.753 9.641 9.676 39,579 -0.07(-0.72%)
Oct 23, 2020 9.739 9.795 9.739 9.746 47,214 +0.01(+0.07%)
Oct 22, 2020 9.690 9.767 9.690 9.739 76,111 +0.01(+0.14%)
Oct 21, 2020 9.732 9.739 9.697 9.725 17,049 +0.02(+0.22%)
Oct 20, 2020 9.732 9.746 9.676 9.704 36,852 +0.03(+0.29%)
Oct 19, 2020 9.725 9.739 9.662 9.676 127,704 -0.03(-0.29%)
Oct 16, 2020 9.739 9.739 9.704 9.704 59,586 -0.05(-0.50%)
Oct 15, 2020 9.725 9.753 9.669 9.753 88,908 +0.00(+0.00%)
Oct 14, 2020 9.732 9.802 9.704 9.753 55,354 +0.07(+0.69%)
Oct 13, 2020 9.735 9.780 9.679 9.686 36,399 -0.05(-0.50%)
Oct 12, 2020 9.728 9.798 9.721 9.735 73,855 +0.01(+0.14%)
Oct 09, 2020 9.756 9.770 9.721 9.721 50,512 +0.01(+0.07%)
Oct 08, 2020 9.714 9.756 9.707 9.714 30,580 +0.04(+0.43%)
Oct 07, 2020 9.651 9.696 9.651 9.672 76,036 +0.05(+0.51%)
Oct 06, 2020 9.595 9.658 9.595 9.623 45,150 +0.03(+0.29%)
Oct 05, 2020 9.511 9.595 9.511 9.595 80,143 +0.10(+1.03%)
Oct 02, 2020 9.364 9.511 9.364 9.497 79,846 +0.01(+0.15%)
Oct 01, 2020 9.518 9.532 9.469 9.483 51,880 +0.03(+0.30%)
Sep 30, 2020 9.434 9.490 9.427 9.455 233,546 +0.01(+0.07%)
Sep 29, 2020 9.511 9.511 9.413 9.448 116,182 -0.03(-0.37%)
Sep 28, 2020 9.441 9.525 9.441 9.483 110,328 +0.07(+0.74%)
Sep 25, 2020 9.441 9.483 9.399 9.413 75,983 -0.08(-0.88%)
Sep 24, 2020 9.588 9.654 9.490 9.497 167,701 -0.17(-1.74%)
Sep 23, 2020 9.903 9.913 9.644 9.665 39,806 -0.26(-2.61%)
Sep 22, 2020 9.951 9.982 9.896 9.924 39,303 -0.05(-0.49%)
Sep 21, 2020 9.854 9.972 9.854 9.972 71,796 -0.08(-0.77%)
Sep 18, 2020 10.10 10.13 10.03 10.05 52,801 -0.08(-0.76%)
Sep 17, 2020 10.12 10.19 10.09 10.13 71,955 -0.04(-0.41%)
Sep 16, 2020 10.11 10.19 10.10 10.17 55,616 +0.09(+0.90%)
Sep 15, 2020 10.11 10.11 10.05 10.08 29,408 +0.00(+0.00%)
Sep 14, 2020 10.01 10.08 10.00 10.08 54,802 +0.07(+0.74%)
Sep 11, 2020 9.990 10.02 9.962 10.00 64,201 +0.05(+0.49%)
Sep 10, 2020 9.906 9.976 9.885 9.955 60,925 +0.03(+0.28%)
Sep 09, 2020 9.892 9.927 9.851 9.927 75,464 +0.10(+1.06%)
Sep 08, 2020 9.851 9.906 9.760 9.823 86,887 -0.03(-0.28%)
Sep 04, 2020 9.920 9.920 9.833 9.851 53,405 +0.00(+0.00%)
Sep 03, 2020 9.865 9.885 9.851 9.851 71,751 +0.01(+0.14%)
Sep 02, 2020 9.802 9.892 9.802 9.837 54,731 +0.02(+0.21%)
Sep 01, 2020 9.837 9.860 9.787 9.816 93,641 +0.02(+0.21%)
Aug 31, 2020 9.753 9.802 9.753 9.795 40,013 -0.03(-0.28%)
Aug 28, 2020 9.865 9.899 9.788 9.823 77,588 +0.03(+0.35%)
Aug 27, 2020 9.781 9.809 9.774 9.788 43,631 +0.03(+0.36%)
Aug 26, 2020 9.774 9.808 9.733 9.753 60,647 -0.03(-0.28%)
Aug 25, 2020 9.802 9.851 9.781 9.781 20,705 -0.03(-0.35%)
Aug 24, 2020 9.837 9.934 9.809 9.816 59,305 -0.03(-0.28%)
Aug 21, 2020 9.865 9.865 9.816 9.844 30,373 -0.03(-0.28%)
Aug 20, 2020 9.913 9.913 9.858 9.872 85,033 -0.03(-0.28%)
Aug 19, 2020 9.962 9.962 9.872 9.899 94,846 -0.02(-0.21%)
Aug 18, 2020 9.892 9.923 9.851 9.920 65,128 +0.00(+0.00%)
Aug 17, 2020 9.906 9.948 9.899 9.920 62,864 +0.03(+0.28%)
Aug 14, 2020 9.962 9.969 9.878 9.892 77,444 -0.04(-0.42%)
Aug 13, 2020 9.865 9.976 9.865 9.934 105,431 +0.02(+0.18%)
Aug 12, 2020 9.903 9.974 9.884 9.916 122,583 +0.03(+0.35%)
Aug 11, 2020 9.889 9.904 9.875 9.882 135,912 +0.06(+0.63%)
Aug 10, 2020 9.778 9.861 9.751 9.820 40,836 +0.08(+0.78%)
Aug 07, 2020 9.764 9.770 9.723 9.744 43,733 +0.01(+0.07%)
Aug 06, 2020 9.709 9.785 9.668 9.737 62,373 +0.03(+0.28%)
Aug 05, 2020 9.654 9.709 9.647 9.709 58,092 +0.10(+1.01%)
Aug 04, 2020 9.612 9.612 9.530 9.612 37,174 +0.05(+0.51%)
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.