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 28, 2018 9.284 9.285 9.222 9.228 142,695 -0.04(-0.43%)
Feb 27, 2018 9.273 9.318 9.217 9.268 480,279 +0.02(+0.18%)
Feb 26, 2018 9.313 9.313 9.234 9.251 137,816 -0.02(-0.24%)
Feb 23, 2018 9.251 9.304 9.227 9.273 109,131 +0.05(+0.49%)
Feb 22, 2018 9.234 9.234 9.205 9.228 154,581 +0.01(+0.12%)
Feb 21, 2018 9.200 9.256 9.177 9.217 87,653 +0.04(+0.43%)
Feb 20, 2018 9.200 9.200 9.172 9.177 59,491 -0.02(-0.18%)
Feb 16, 2018 9.194 9.194 9.194 0 +0.08(+0.93%)
Feb 15, 2018 9.172 9.172 9.064 9.109 152,685 -0.01(-0.12%)
Feb 14, 2018 9.132 9.139 9.081 9.121 90,943 -0.01(-0.06%)
Feb 13, 2018 9.143 9.160 9.102 9.126 58,768 +0.01(+0.12%)
Feb 12, 2018 9.098 9.132 9.054 9.115 77,289 +0.05(+0.56%)
Feb 09, 2018 9.154 9.210 9.042 9.065 149,514 -0.08(-0.86%)
Feb 08, 2018 9.216 9.216 9.110 9.143 121,387 -0.03(-0.37%)
Feb 07, 2018 9.098 9.216 9.098 9.177 120,936 +0.06(+0.68%)
Feb 06, 2018 9.020 9.138 9.020 9.115 146,721 +0.04(+0.40%)
Feb 05, 2018 9.311 9.334 9.003 9.079 169,381 -0.24(-2.61%)
Feb 02, 2018 9.390 9.418 9.272 9.322 115,408 -0.09(-0.95%)
Feb 01, 2018 9.345 9.423 9.317 9.412 118,765 +0.04(+0.48%)
Jan 31, 2018 9.362 9.395 9.350 9.367 133,705 +0.03(+0.32%)
Jan 30, 2018 9.440 9.491 9.317 9.337 193,993 -0.13(-1.38%)
Jan 29, 2018 9.580 9.580 9.468 9.468 104,179 -0.11(-1.11%)
Jan 26, 2018 9.597 9.603 9.558 9.575 79,695 +0.02(+0.23%)
Jan 25, 2018 9.507 9.575 9.485 9.552 135,329 +0.06(+0.65%)
Jan 24, 2018 9.631 9.647 9.463 9.491 240,446 -0.12(-1.22%)
Jan 23, 2018 9.619 9.670 9.580 9.608 556,707 +0.00(+0.00%)
Jan 22, 2018 9.575 9.670 9.554 9.608 139,192 +0.04(+0.47%)
Jan 19, 2018 9.597 9.597 9.535 9.563 139,708 -0.01(-0.12%)
Jan 18, 2018 9.619 9.631 9.562 9.575 125,030 -0.03(-0.29%)
Jan 17, 2018 9.586 9.670 9.530 9.603 535,193 +0.03(+0.35%)
Jan 16, 2018 9.575 9.608 9.541 9.569 131,080 +0.01(+0.12%)
Jan 12, 2018 9.558 9.558 9.558 0 -0.06(-0.64%)
Jan 11, 2018 9.580 9.619 9.575 9.619 117,926 +0.07(+0.70%)
Jan 10, 2018 9.558 9.552 134,914 +0.01(+0.06%)
Jan 09, 2018 9.580 9.580 9.524 9.547 281,796 -0.03(-0.35%)
Jan 08, 2018 9.563 9.591 9.541 9.580 238,277 +0.05(+0.53%)
Jan 05, 2018 9.547 9.636 9.513 9.530 730,447 +0.01(+0.06%)
Jan 04, 2018 9.574 9.586 9.508 9.524 115,332 -0.03(-0.29%)
Jan 03, 2018 9.424 9.574 9.424 9.552 552,780 +0.14(+1.48%)
Jan 02, 2018 9.402 9.441 9.397 9.413 123,780 +0.01(+0.06%)
Dec 29, 2017 9.408 9.408 9.408 0 +0.05(+0.54%)
Dec 28, 2017 9.341 9.402 9.296 9.357 454,448 +0.01(+0.12%)
Dec 27, 2017 9.402 9.424 9.338 9.346 107,644 -0.06(-0.59%)
Dec 26, 2017 9.319 9.427 9.319 9.402 571,540 +0.05(+0.54%)
Dec 22, 2017 9.319 9.374 9.313 9.352 76,596 +0.04(+0.42%)
Dec 21, 2017 9.291 9.335 9.291 9.313 322,024 +0.04(+0.42%)
Dec 20, 2017 9.274 9.335 9.266 9.274 127,776 -0.02(-0.18%)
Dec 19, 2017 9.296 9.324 9.224 9.291 514,779 +0.02(+0.18%)
Dec 18, 2017 9.319 9.319 9.235 9.274 460,669 -0.01(-0.06%)
Dec 15, 2017 9.319 9.346 9.257 9.280 857,714 -0.02(-0.24%)
Dec 14, 2017 9.385 9.424 9.296 9.302 112,985 -0.06(-0.65%)
Dec 13, 2017 9.474 9.487 9.352 9.363 630,263 -0.05(-0.53%)
Dec 12, 2017 9.313 9.424 9.308 9.413 657,693 +0.10(+1.07%)
Dec 11, 2017 9.269 9.335 9.253 9.313 147,366 +0.04(+0.48%)
Dec 08, 2017 9.286 9.319 9.247 9.269 381,256 -0.01(-0.06%)
Dec 07, 2017 9.308 9.308 9.253 9.275 99,713 -0.04(-0.47%)
Dec 06, 2017 9.308 9.319 9.237 9.319 331,462 +0.07(+0.72%)
Dec 05, 2017 9.286 9.286 9.208 9.253 94,804 +0.01(+0.06%)
Dec 04, 2017 9.170 9.264 9.170 9.247 324,237 +0.09(+1.03%)
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.