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: 4:10 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 30, 2016 8.164 8.164 8.164 0 +0.00(+0.00%)
Dec 29, 2016 8.138 8.175 8.118 8.164 119,760 +0.05(+0.57%)
Dec 28, 2016 8.087 8.144 8.087 8.118 136,839 +0.06(+0.76%)
Dec 27, 2016 8.062 8.098 8.041 8.057 215,760 +0.01(+0.06%)
Dec 23, 2016 8.052 8.052 8.052 0 +0.02(+0.25%)
Dec 22, 2016 8.041 8.057 8.016 8.031 171,328 -0.01(-0.13%)
Dec 21, 2016 7.990 8.047 7.990 8.041 251,415 +0.03(+0.38%)
Dec 20, 2016 7.996 8.041 7.990 8.011 143,913 -0.01(-0.06%)
Dec 19, 2016 8.021 8.036 7.990 8.016 159,960 +0.01(+0.06%)
Dec 16, 2016 7.914 8.016 7.914 8.011 290,714 +0.07(+0.90%)
Dec 15, 2016 7.914 7.975 7.914 7.939 290,032 +0.00(+0.00%)
Dec 14, 2016 7.950 7.985 7.914 7.939 497,933 +0.02(+0.19%)
Dec 13, 2016 7.975 8.001 7.924 7.924 259,290 -0.04(-0.45%)
Dec 12, 2016 7.975 7.975 7.914 7.960 163,929 +0.03(+0.32%)
Dec 09, 2016 7.952 7.980 7.909 7.934 98,055 +0.00(+0.00%)
Dec 08, 2016 7.940 7.940 7.888 7.934 147,202 +0.01(+0.13%)
Dec 07, 2016 7.869 7.965 7.869 7.924 212,392 +0.05(+0.64%)
Dec 06, 2016 7.788 7.874 7.772 7.874 190,183 +0.10(+1.24%)
Dec 05, 2016 7.823 7.823 7.762 7.777 73,242 -0.06(-0.71%)
Dec 02, 2016 7.712 7.833 7.712 7.833 141,983 +0.08(+1.05%)
Dec 01, 2016 7.742 7.798 7.701 7.752 157,832 +0.03(+0.33%)
Nov 30, 2016 7.727 7.737 7.712 7.727 111,678 -0.01(-0.13%)
Nov 29, 2016 7.701 7.752 7.701 7.737 82,570 -0.03(-0.39%)
Nov 28, 2016 7.828 7.853 7.732 7.767 162,829 -0.03(-0.33%)
Nov 25, 2016 7.717 7.808 7.701 7.793 21,333 +0.06(+0.79%)
Nov 23, 2016 7.732 7.732 7.732 0 -0.03(-0.39%)
Nov 22, 2016 7.782 7.838 7.752 7.762 149,006 -0.05(-0.65%)
Nov 21, 2016 7.717 7.853 7.676 7.813 223,204 +0.13(+1.71%)
Nov 18, 2016 7.651 7.701 7.575 7.681 132,997 +0.04(+0.53%)
Nov 17, 2016 7.630 7.666 7.580 7.641 129,802 +0.05(+0.67%)
Nov 16, 2016 7.575 7.639 7.524 7.590 188,304 +0.04(+0.54%)
Nov 15, 2016 7.413 7.560 7.342 7.549 286,752 +0.11(+1.43%)
Nov 14, 2016 7.413 7.524 7.301 7.443 657,696 -0.01(-0.07%)
Nov 11, 2016 7.423 7.514 7.402 7.448 218,740 -0.03(-0.34%)
Nov 10, 2016 7.620 7.688 7.453 7.473 273,280 -0.15(-1.93%)
Nov 09, 2016 7.666 7.741 7.560 7.620 213,627 -0.05(-0.59%)
Nov 08, 2016 7.671 7.716 7.661 7.666 156,662 +0.00(+0.00%)
Nov 07, 2016 7.766 7.791 7.666 7.666 124,400 -0.03(-0.33%)
Nov 04, 2016 7.671 7.716 7.645 7.691 99,922 +0.04(+0.53%)
Nov 03, 2016 7.610 7.716 7.610 7.650 188,274 -0.01(-0.13%)
Nov 02, 2016 7.741 7.777 7.570 7.661 635,522 -0.08(-0.97%)
Nov 01, 2016 7.897 7.902 7.686 7.736 420,905 -0.15(-1.85%)
Oct 31, 2016 7.942 7.942 7.801 7.882 229,209 -0.06(-0.76%)
Oct 28, 2016 7.962 7.967 7.776 7.942 374,355 +0.00(+0.00%)
Oct 27, 2016 7.992 7.992 7.907 7.942 117,051 -0.02(-0.19%)
Oct 26, 2016 7.882 7.987 7.869 7.957 125,029 +0.05(+0.64%)
Oct 25, 2016 7.907 7.917 7.867 7.907 99,104 +0.02(+0.19%)
Oct 24, 2016 7.862 7.912 7.862 7.892 236,852 +0.06(+0.71%)
Oct 21, 2016 7.781 7.852 7.761 7.836 138,927 +0.01(+0.06%)
Oct 20, 2016 7.887 7.907 7.796 7.831 215,424 -0.08(-1.02%)
Oct 19, 2016 7.917 7.917 7.826 7.912 303,810 +0.00(+0.00%)
Oct 18, 2016 7.932 7.935 7.841 7.912 277,008 -0.01(-0.06%)
Oct 17, 2016 7.912 7.927 7.831 7.917 223,821 +0.02(+0.25%)
Oct 14, 2016 7.867 7.902 7.838 7.897 83,864 +0.06(+0.71%)
Oct 13, 2016 7.806 7.862 7.786 7.841 198,826 +0.03(+0.32%)
Oct 12, 2016 7.806 7.887 7.806 7.816 404,089 -0.01(-0.13%)
Oct 11, 2016 7.866 7.881 7.814 7.826 232,146 -0.04(-0.51%)
Oct 10, 2016 7.856 7.886 7.831 7.866 87,557 +0.03(+0.45%)
Oct 07, 2016 7.811 7.846 7.772 7.831 85,935 +0.02(+0.32%)
Oct 06, 2016 7.841 7.841 7.744 7.806 141,066 -0.04(-0.57%)
Oct 05, 2016 7.791 7.866 7.767 7.851 191,407 +0.06(+0.77%)
Oct 04, 2016 7.821 7.866 7.757 7.791 296,174 -0.00(-0.06%)
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.