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 (%)
Feb 27, 2015 7.452 7.470 7.448 7.457 216,405 +0.00(+0.06%)
Feb 26, 2015 7.457 7.470 7.437 7.452 420,640 +0.01(+0.12%)
Feb 25, 2015 7.439 7.470 7.413 7.444 339,025 +0.03(+0.41%)
Feb 24, 2015 7.404 7.457 7.404 7.413 252,451 +0.00(+0.00%)
Feb 23, 2015 7.426 7.433 7.404 7.413 234,704 +0.02(+0.24%)
Feb 20, 2015 7.387 7.405 7.387 7.396 1,012,765 +0.00(+0.06%)
Feb 19, 2015 7.413 7.426 7.383 7.391 314,324 -0.01(-0.12%)
Feb 18, 2015 7.365 7.439 7.361 7.400 285,960 +0.03(+0.41%)
Feb 17, 2015 7.435 7.437 7.365 7.370 165,535 -0.05(-0.70%)
Feb 13, 2015 7.439 7.422 7.422 7.422 259,208 -0.04(-0.53%)
Feb 12, 2015 7.422 7.461 7.383 7.461 628,847 +0.06(+0.82%)
Feb 11, 2015 7.361 7.404 7.361 7.400 149,681 -0.02(-0.23%)
Feb 10, 2015 7.365 7.418 7.365 7.418 232,881 +0.02(+0.24%)
Feb 09, 2015 7.326 7.404 7.326 7.400 283,430 +0.07(+1.01%)
Feb 06, 2015 7.335 7.374 7.317 7.326 170,735 -0.02(-0.30%)
Feb 05, 2015 7.330 7.374 7.330 7.348 289,147 +0.03(+0.36%)
Feb 04, 2015 7.287 7.339 7.287 7.322 350,204 -0.04(-0.53%)
Feb 03, 2015 7.335 7.383 7.300 7.361 389,597 +0.03(+0.42%)
Feb 02, 2015 7.330 7.351 7.291 7.330 349,977 +0.05(+0.72%)
Jan 30, 2015 7.274 7.309 7.274 7.278 220,676 -0.03(-0.48%)
Jan 29, 2015 7.296 7.313 7.283 7.313 263,859 +0.01(+0.18%)
Jan 28, 2015 7.418 7.418 7.283 7.300 308,150 -0.01(-0.18%)
Jan 27, 2015 7.274 7.357 7.274 7.313 266,615 -0.00(-0.06%)
Jan 26, 2015 7.378 7.378 7.304 7.317 155,382 -0.06(-0.77%)
Jan 23, 2015 7.278 7.383 7.278 7.374 261,658 +0.09(+1.20%)
Jan 22, 2015 7.326 7.326 7.274 7.287 318,025 -0.01(-0.18%)
Jan 21, 2015 7.296 7.326 7.278 7.300 429,300 +0.04(+0.54%)
Jan 20, 2015 7.243 7.326 7.182 7.261 959,837 -0.07(-0.95%)
Jan 16, 2015 7.143 7.352 7.100 7.330 571,564 -0.02(-0.30%)
Jan 15, 2015 7.357 7.370 7.317 7.352 292,547 -0.01(-0.12%)
Jan 14, 2015 7.404 7.404 7.361 7.361 271,424 -0.07(-0.94%)
Jan 13, 2015 7.492 7.579 7.426 7.431 222,264 -0.05(-0.64%)
Jan 12, 2015 7.631 7.666 7.470 7.479 391,693 -0.29(-3.70%)
Jan 09, 2015 7.731 7.831 7.709 7.766 305,783 +0.02(+0.28%)
Jan 08, 2015 7.705 7.762 7.701 7.744 540,767 +0.04(+0.51%)
Jan 07, 2015 7.683 7.714 7.661 7.705 339,480 +0.01(+0.17%)
Jan 06, 2015 7.666 7.709 7.644 7.692 353,988 +0.06(+0.74%)
Jan 05, 2015 7.587 7.655 7.587 7.635 190,852 +0.05(+0.69%)
Jan 02, 2015 7.579 7.618 7.570 7.583 953,154 +0.07(+0.93%)
Dec 31, 2014 7.670 7.513 7.513 7.513 1,962,545 -0.14(-1.82%)
Dec 30, 2014 7.709 7.740 7.653 7.653 840,815 -0.07(-0.90%)
Dec 29, 2014 7.757 7.763 7.666 7.722 635,510 -0.03(-0.45%)
Dec 26, 2014 7.701 7.777 7.701 7.757 453,552 +0.04(+0.51%)
Dec 24, 2014 7.640 7.718 7.718 7.718 178,621 +0.05(+0.68%)
Dec 23, 2014 7.592 7.683 7.583 7.666 230,456 +0.07(+0.86%)
Dec 22, 2014 7.622 7.631 7.570 7.600 533,863 -0.02(-0.29%)
Dec 19, 2014 7.535 7.635 7.522 7.622 419,407 +0.10(+1.39%)
Dec 18, 2014 7.587 7.596 7.509 7.518 369,839 -0.04(-0.58%)
Dec 17, 2014 7.487 7.561 7.435 7.561 309,447 +0.05(+0.70%)
Dec 16, 2014 7.431 7.554 7.431 7.509 417,474 +0.05(+0.64%)
Dec 15, 2014 7.505 7.557 7.452 7.461 339,838 -0.07(-0.98%)
Dec 12, 2014 7.505 7.631 7.505 7.535 314,096 -0.12(-1.54%)
Dec 11, 2014 7.648 7.664 7.618 7.653 253,535 +0.00(+0.06%)
Dec 10, 2014 7.653 7.666 7.600 7.648 317,111 -0.02(-0.28%)
Dec 09, 2014 7.675 7.700 7.648 7.670 288,433 -0.06(-0.73%)
Dec 08, 2014 7.783 7.788 7.640 7.727 469,598 -0.10(-1.22%)
Dec 05, 2014 7.818 7.831 7.810 7.823 491,683 -0.00(-0.06%)
Dec 04, 2014 7.831 7.844 7.801 7.827 414,363 -0.00(-0.06%)
Dec 03, 2014 7.775 7.871 7.740 7.831 405,170 -0.05(-0.66%)
Dec 02, 2014 7.905 7.949 7.875 7.884 415,188 -0.03(-0.44%)
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.