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: 7:00 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 29, 2016 5.847 5.912 5.823 5.903 135,673 +0.05(+0.80%)
Feb 26, 2016 5.818 5.893 5.818 5.856 160,906 +0.05(+0.81%)
Feb 25, 2016 5.828 5.856 5.776 5.809 285,163 +0.00(+0.00%)
Feb 24, 2016 5.739 5.823 5.767 5.809 99,216 +0.04(+0.73%)
Feb 23, 2016 5.809 5.809 5.758 5.767 130,656 -0.01(-0.24%)
Feb 22, 2016 5.809 5.823 5.772 5.781 57,006 +0.03(+0.57%)
Feb 19, 2016 5.720 5.758 5.711 5.748 47,744 +0.01(+0.16%)
Feb 18, 2016 5.758 5.758 5.692 5.739 72,179 -0.00(-0.08%)
Feb 17, 2016 5.706 5.743 5.645 5.743 97,841 +0.07(+1.24%)
Feb 16, 2016 5.668 5.687 5.654 5.673 79,795 -0.00(-0.08%)
Feb 12, 2016 5.640 5.678 5.678 5.678 122,099 +0.03(+0.58%)
Feb 11, 2016 5.612 5.654 5.579 5.645 218,583 -0.03(-0.58%)
Feb 10, 2016 5.711 5.725 5.664 5.678 159,747 +0.00(+0.02%)
Feb 09, 2016 5.691 5.742 5.628 5.677 106,069 -0.10(-1.69%)
Feb 08, 2016 5.876 5.876 5.746 5.774 111,110 -0.15(-2.50%)
Feb 05, 2016 5.923 5.941 5.886 5.923 105,482 -0.01(-0.16%)
Feb 04, 2016 5.946 5.987 5.932 5.932 166,036 -0.06(-1.01%)
Feb 03, 2016 5.955 6.066 5.941 5.992 118,420 +0.05(+0.78%)
Feb 02, 2016 5.974 6.025 5.876 5.946 140,836 -0.07(-1.23%)
Feb 01, 2016 5.830 6.020 5.797 6.020 154,614 +0.16(+2.77%)
Jan 29, 2016 5.816 5.932 5.816 5.858 168,985 +0.06(+1.04%)
Jan 28, 2016 5.788 5.835 5.784 5.797 153,319 +0.06(+0.97%)
Jan 27, 2016 5.784 5.802 5.737 5.742 148,380 -0.02(-0.40%)
Jan 26, 2016 5.691 5.807 5.691 5.765 88,012 +0.08(+1.39%)
Jan 25, 2016 5.733 5.788 5.682 5.686 125,243 -0.09(-1.60%)
Jan 22, 2016 5.695 5.779 5.654 5.779 212,539 +0.13(+2.38%)
Jan 21, 2016 5.682 5.733 5.543 5.644 258,713 +0.01(+0.25%)
Jan 20, 2016 5.723 5.723 5.552 5.631 165,826 -0.11(-1.86%)
Jan 19, 2016 5.862 5.882 5.728 5.737 190,788 -0.13(-2.13%)
Jan 15, 2016 5.974 5.862 5.862 5.862 145,655 -0.18(-2.92%)
Jan 14, 2016 6.048 6.066 5.992 6.038 174,853 +0.01(+0.15%)
Jan 13, 2016 6.247 6.247 6.025 6.029 179,218 -0.19(-3.04%)
Jan 12, 2016 6.200 6.232 6.186 6.218 231,769 -0.00(-0.07%)
Jan 11, 2016 6.250 6.282 6.209 6.223 470,343 -0.05(-0.80%)
Jan 08, 2016 6.292 6.301 6.269 6.273 173,117 -0.03(-0.44%)
Jan 07, 2016 6.292 6.355 6.287 6.301 197,525 -0.05(-0.79%)
Jan 06, 2016 6.310 6.360 6.296 6.351 166,501 +0.02(+0.29%)
Jan 05, 2016 6.287 6.393 6.287 6.333 116,787 +0.02(+0.36%)
Jan 04, 2016 6.278 6.347 6.218 6.310 80,946 +0.00(+0.07%)
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%)
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.