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 (%)
Dec 31, 2018 8.295 8.337 8.234 8.276 188,675 -0.04(-0.44%)
Dec 28, 2018 8.392 8.440 8.295 8.313 219,846 -0.08(-0.94%)
Dec 27, 2018 8.167 8.404 8.137 8.392 244,211 +0.20(+2.44%)
Dec 26, 2018 8.076 8.192 8.076 8.192 210,683 +0.12(+1.43%)
Dec 24, 2018 8.052 8.082 8.040 8.076 71,248 +0.02(+0.30%)
Dec 21, 2018 8.034 8.064 8.010 8.052 262,397 -0.01(-0.15%)
Dec 20, 2018 8.228 8.240 8.052 8.064 291,555 -0.21(-2.49%)
Dec 19, 2018 8.307 8.329 8.252 8.270 201,686 -0.07(-0.80%)
Dec 18, 2018 8.355 8.364 8.246 8.337 267,878 -0.02(-0.29%)
Dec 17, 2018 8.470 8.489 8.313 8.361 313,878 -0.15(-1.71%)
Dec 14, 2018 8.543 8.555 8.507 8.507 98,296 -0.07(-0.78%)
Dec 13, 2018 8.586 8.604 8.566 8.574 244,808 -0.01(-0.09%)
Dec 12, 2018 8.539 8.615 8.536 8.581 85,983 +0.06(+0.71%)
Dec 11, 2018 8.569 8.588 8.497 8.521 144,092 -0.04(-0.49%)
Dec 10, 2018 8.593 8.593 8.533 8.563 88,351 -0.01(-0.14%)
Dec 07, 2018 8.569 8.593 8.551 8.575 107,680 +0.01(+0.07%)
Dec 06, 2018 8.575 8.587 8.545 8.569 117,984 -0.08(-0.97%)
Dec 04, 2018 8.642 8.654 8.545 8.654 188,108 +0.01(+0.14%)
Dec 03, 2018 8.618 8.654 8.587 8.642 86,224 +0.08(+0.98%)
Nov 30, 2018 8.545 8.581 8.521 8.557 131,276 -0.01(-0.14%)
Nov 29, 2018 8.563 8.575 8.500 8.569 149,492 +0.01(+0.07%)
Nov 28, 2018 8.515 8.569 8.491 8.563 105,362 +0.05(+0.64%)
Nov 27, 2018 8.545 8.545 8.479 8.509 137,134 -0.05(-0.56%)
Nov 26, 2018 8.563 8.575 8.533 8.557 75,422 +0.01(+0.14%)
Nov 23, 2018 8.455 8.545 8.455 8.545 77,104 +0.07(+0.85%)
Nov 21, 2018 8.473 8.473 8.473 0 -0.03(-0.35%)
Nov 20, 2018 8.557 8.557 8.489 8.503 94,118 -0.09(-1.05%)
Nov 19, 2018 8.678 8.696 8.551 8.593 125,283 -0.10(-1.11%)
Nov 16, 2018 8.708 8.762 8.666 8.690 69,626 -0.08(-0.96%)
Nov 15, 2018 8.780 8.804 8.708 8.774 159,936 -0.04(-0.48%)
Nov 14, 2018 8.846 8.852 8.816 8.816 42,480 -0.02(-0.22%)
Nov 13, 2018 8.920 8.920 8.830 8.836 67,101 -0.11(-1.27%)
Nov 12, 2018 8.938 8.949 8.848 8.949 89,403 +0.00(+0.00%)
Nov 09, 2018 8.902 8.949 8.896 8.949 62,266 +0.05(+0.54%)
Nov 08, 2018 8.896 8.926 8.896 8.902 51,015 +0.01(+0.07%)
Nov 07, 2018 8.860 8.896 8.848 8.896 54,930 +0.04(+0.47%)
Nov 06, 2018 8.842 8.860 8.839 8.854 68,768 +0.01(+0.07%)
Nov 05, 2018 8.812 8.848 8.794 8.848 46,517 +0.07(+0.82%)
Nov 02, 2018 8.764 8.800 8.764 8.776 26,781 -0.01(-0.07%)
Nov 01, 2018 8.752 8.782 8.734 8.782 64,344 +0.07(+0.82%)
Oct 31, 2018 8.764 8.776 8.693 8.710 60,916 -0.04(-0.48%)
Oct 30, 2018 8.806 8.827 8.740 8.752 74,347 -0.04(-0.41%)
Oct 29, 2018 8.824 8.836 8.782 8.788 87,233 -0.02(-0.20%)
Oct 26, 2018 8.902 8.914 8.764 8.806 152,487 -0.06(-0.67%)
Oct 25, 2018 8.872 8.890 8.842 8.866 86,087 +0.02(+0.20%)
Oct 24, 2018 8.854 8.890 8.836 8.848 50,879 +0.00(+0.00%)
Oct 23, 2018 8.884 8.896 8.827 8.848 98,627 -0.06(-0.67%)
Oct 22, 2018 8.985 8.985 8.896 8.908 78,735 -0.04(-0.47%)
Oct 19, 2018 9.015 9.015 8.932 8.949 55,571 -0.07(-0.79%)
Oct 18, 2018 9.021 9.021 8.985 9.021 39,415 +0.00(+0.00%)
Oct 17, 2018 9.081 9.081 8.997 9.021 52,935 -0.06(-0.66%)
Oct 16, 2018 8.985 9.081 8.949 9.081 233,785 +0.16(+1.74%)
Oct 15, 2018 8.949 8.955 8.849 8.926 80,833 -0.01(-0.07%)
Oct 12, 2018 8.991 8.991 8.902 8.932 135,079 +0.02(+0.18%)
Oct 11, 2018 9.004 9.026 8.886 8.915 88,178 -0.07(-0.73%)
Oct 10, 2018 9.135 9.135 8.963 8.981 127,626 -0.15(-1.69%)
Oct 09, 2018 9.194 9.194 9.105 9.135 90,376 +0.03(+0.33%)
Oct 08, 2018 9.087 9.117 9.058 9.105 74,605 +0.02(+0.20%)
Oct 05, 2018 9.111 9.153 8.939 9.087 169,596 -0.07(-0.71%)
Oct 04, 2018 9.259 9.259 9.111 9.153 143,027 -0.11(-1.15%)
Oct 03, 2018 9.325 9.325 9.236 9.259 115,677 -0.05(-0.57%)
Oct 02, 2018 9.325 9.325 9.259 9.313 52,891 -0.01(-0.13%)
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.