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, 2019 9.271 9.314 9.271 9.314 73,032 +0.03(+0.33%)
Feb 27, 2019 9.264 9.289 9.258 9.283 48,916 +0.04(+0.40%)
Feb 26, 2019 9.252 9.277 9.246 9.246 34,237 -0.01(-0.13%)
Feb 25, 2019 9.258 9.283 9.234 9.258 81,857 +0.01(+0.07%)
Feb 22, 2019 9.246 9.258 9.221 9.252 104,361 +0.02(+0.27%)
Feb 21, 2019 9.221 9.228 9.191 9.228 57,956 +0.01(+0.07%)
Feb 20, 2019 9.197 9.258 9.172 9.221 84,315 +0.01(+0.13%)
Feb 19, 2019 9.191 9.234 9.191 9.209 65,513 -0.01(-0.07%)
Feb 15, 2019 9.191 9.228 9.172 9.215 201,896 +0.02(+0.20%)
Feb 14, 2019 9.172 9.239 9.172 9.197 150,607 +0.02(+0.25%)
Feb 13, 2019 9.174 9.205 9.162 9.174 82,552 +0.02(+0.20%)
Feb 12, 2019 9.260 9.260 9.125 9.156 137,046 -0.06(-0.66%)
Feb 11, 2019 9.192 9.217 9.162 9.217 50,397 +0.05(+0.60%)
Feb 08, 2019 9.162 9.168 9.143 9.162 45,678 -0.02(-0.20%)
Feb 07, 2019 9.186 9.198 9.162 9.180 69,520 -0.01(-0.13%)
Feb 06, 2019 9.150 9.238 9.146 9.192 297,623 +0.04(+0.47%)
Feb 05, 2019 9.131 9.168 9.131 9.150 84,831 +0.02(+0.27%)
Feb 04, 2019 9.095 9.131 9.088 9.125 45,780 +0.05(+0.61%)
Feb 01, 2019 9.088 9.119 9.070 9.070 69,091 -0.02(-0.20%)
Jan 31, 2019 8.960 9.095 8.960 9.088 90,995 +0.13(+1.43%)
Jan 30, 2019 8.972 8.979 8.948 8.960 53,801 +0.04(+0.41%)
Jan 29, 2019 8.966 8.979 8.924 8.924 40,709 -0.04(-0.48%)
Jan 28, 2019 8.881 8.966 8.881 8.966 43,789 +0.09(+0.96%)
Jan 25, 2019 8.850 8.893 8.850 8.881 134,580 +0.05(+0.55%)
Jan 24, 2019 8.832 8.853 8.820 8.832 384,070 +0.00(+0.00%)
Jan 23, 2019 8.850 8.859 8.814 8.832 202,712 +0.01(+0.14%)
Jan 22, 2019 8.795 8.832 8.795 8.820 62,355 +0.02(+0.21%)
Jan 18, 2019 8.789 8.875 8.771 8.801 166,670 +0.02(+0.21%)
Jan 17, 2019 8.783 8.789 8.746 8.783 153,443 -0.01(-0.07%)
Jan 16, 2019 8.783 8.814 8.777 8.789 101,677 +0.03(+0.35%)
Jan 15, 2019 8.869 8.875 8.706 8.759 82,930 -0.10(-1.17%)
Jan 14, 2019 8.881 8.898 8.852 8.863 42,505 -0.03(-0.36%)
Jan 11, 2019 8.816 8.913 8.780 8.895 88,400 +0.07(+0.76%)
Jan 10, 2019 8.798 8.834 8.786 8.828 63,184 +0.02(+0.21%)
Jan 09, 2019 8.852 8.852 8.804 8.810 52,845 -0.02(-0.27%)
Jan 08, 2019 8.731 8.840 8.706 8.834 104,499 +0.17(+1.96%)
Jan 07, 2019 8.470 8.664 8.470 8.664 162,792 +0.20(+2.36%)
Jan 04, 2019 8.343 8.470 8.343 8.464 147,444 +0.14(+1.68%)
Jan 03, 2019 8.307 8.349 8.289 8.325 118,275 +0.02(+0.22%)
Jan 02, 2019 8.258 8.338 8.234 8.307 111,769 +0.03(+0.37%)
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%)
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.