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 )

12.57 -0.14 (-1.10%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 (%)
Dec 31, 2015 6.296 6.305 6.305 6.305 225,752 +0.03(+0.51%)
Dec 30, 2015 6.241 6.287 6.204 6.273 259,177 +0.01(+0.15%)
Dec 29, 2015 6.278 6.296 6.227 6.264 273,725 +0.01(+0.22%)
Dec 28, 2015 6.292 6.292 6.209 6.250 118,707 -0.04(-0.66%)
Dec 24, 2015 6.305 6.292 6.292 6.292 99,801 -0.01(-0.22%)
Dec 23, 2015 6.186 6.347 6.186 6.305 245,105 +0.13(+2.16%)
Dec 22, 2015 6.195 6.200 6.136 6.172 173,966 -0.01(-0.22%)
Dec 21, 2015 6.273 6.273 6.177 6.186 381,744 -0.02(-0.37%)
Dec 18, 2015 6.218 6.255 6.204 6.209 154,943 +0.00(+0.07%)
Dec 17, 2015 6.163 6.227 6.149 6.204 277,573 +0.04(+0.67%)
Dec 16, 2015 6.058 6.177 6.053 6.163 414,208 +0.13(+2.13%)
Dec 15, 2015 5.998 6.090 5.998 6.035 451,309 +0.04(+0.61%)
Dec 14, 2015 5.975 6.030 5.970 5.998 293,515 -0.03(-0.46%)
Dec 11, 2015 6.214 6.214 6.016 6.025 275,263 -0.20(-3.16%)
Dec 10, 2015 6.295 6.317 6.222 6.222 193,483 -0.08(-1.30%)
Dec 09, 2015 6.249 6.358 6.222 6.304 220,945 -0.02(-0.36%)
Dec 08, 2015 6.299 6.426 6.286 6.326 336,214 -0.05(-0.85%)
Dec 07, 2015 6.408 6.442 6.363 6.381 147,908 -0.07(-1.13%)
Dec 04, 2015 6.454 6.492 6.454 6.454 115,456 +0.00(+0.00%)
Dec 03, 2015 6.454 6.472 6.435 6.454 168,445 -0.03(-0.42%)
Dec 02, 2015 6.535 6.535 6.476 6.481 180,928 -0.05(-0.70%)
Dec 01, 2015 6.522 6.562 6.511 6.526 172,382 +0.02(+0.28%)
Nov 30, 2015 6.508 6.517 6.485 6.508 120,910 -0.00(-0.07%)
Nov 27, 2015 6.558 6.558 6.499 6.513 30,372 -0.01(-0.21%)
Nov 25, 2015 6.526 6.526 6.526 6.526 112,875 +0.02(+0.28%)
Nov 24, 2015 6.563 6.563 6.499 6.508 112,366 -0.01(-0.14%)
Nov 23, 2015 6.513 6.535 6.481 6.517 187,845 +0.01(+0.14%)
Nov 20, 2015 6.590 6.601 6.508 6.508 118,391 -0.08(-1.17%)
Nov 19, 2015 6.581 6.640 6.576 6.585 126,270 -0.03(-0.41%)
Nov 18, 2015 6.622 6.654 6.595 6.613 136,625 +0.00(+0.00%)
Nov 17, 2015 6.599 6.635 6.599 6.613 108,228 -0.02(-0.34%)
Nov 16, 2015 6.645 6.663 6.608 6.635 86,051 -0.03(-0.41%)
Nov 13, 2015 6.685 6.685 6.635 6.663 106,263 -0.02(-0.34%)
Nov 12, 2015 6.726 6.758 6.681 6.685 110,206 -0.05(-0.74%)
Nov 11, 2015 6.795 6.795 6.695 6.735 114,415 -0.05(-0.80%)
Nov 10, 2015 6.822 6.822 6.763 6.790 100,230 -0.01(-0.19%)
Nov 09, 2015 6.803 6.866 6.803 6.803 118,203 -0.07(-1.05%)
Nov 06, 2015 6.848 6.893 6.812 6.875 85,269 -0.06(-0.91%)
Nov 05, 2015 6.834 6.938 6.794 6.938 481,275 +0.10(+1.45%)
Nov 04, 2015 6.794 6.848 6.794 6.839 59,723 +0.04(+0.60%)
Nov 03, 2015 6.893 6.897 6.767 6.798 64,786 -0.10(-1.44%)
Nov 02, 2015 6.839 6.897 6.821 6.897 175,254 +0.07(+1.06%)
Oct 30, 2015 6.731 6.834 6.717 6.825 75,329 +0.09(+1.41%)
Oct 29, 2015 6.758 6.776 6.717 6.731 70,213 -0.05(-0.70%)
Oct 28, 2015 6.762 6.825 6.749 6.778 107,575 +0.02(+0.23%)
Oct 27, 2015 6.785 6.803 6.740 6.762 82,386 -0.04(-0.53%)
Oct 26, 2015 6.785 6.821 6.780 6.798 52,116 +0.00(+0.00%)
Oct 23, 2015 6.794 6.816 6.789 6.798 107,136 -0.01(-0.20%)
Oct 22, 2015 6.776 6.866 6.776 6.812 60,995 +0.01(+0.13%)
Oct 21, 2015 6.794 6.812 6.785 6.803 48,844 +0.00(+0.00%)
Oct 20, 2015 6.767 6.830 6.767 6.803 106,732 -0.02(-0.33%)
Oct 19, 2015 6.771 6.830 6.753 6.825 155,201 +0.05(+0.73%)
Oct 16, 2015 6.717 6.780 6.681 6.776 115,386 -0.02(-0.27%)
Oct 15, 2015 6.744 6.798 6.713 6.794 63,037 +0.02(+0.27%)
Oct 14, 2015 6.789 6.790 6.758 6.776 57,852 -0.01(-0.13%)
Oct 13, 2015 6.713 6.825 6.690 6.785 108,201 +0.01(+0.21%)
Oct 12, 2015 6.735 6.779 6.726 6.770 88,784 -0.05(-0.72%)
Oct 09, 2015 6.645 6.851 6.618 6.819 287,801 +0.16(+2.35%)
Oct 08, 2015 6.529 6.672 6.529 6.663 205,656 +0.12(+1.84%)
Oct 07, 2015 6.489 6.587 6.489 6.543 276,117 +0.05(+0.76%)
Oct 06, 2015 6.440 6.493 6.409 6.493 227,665 +0.05(+0.83%)
Oct 05, 2015 6.364 6.449 6.355 6.440 275,271 +0.08(+1.19%)
Oct 02, 2015 6.270 6.467 6.199 6.364 284,783 +0.05(+0.78%)
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.