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 )

12.68 -0.04 (-0.28%)
Streaming Delayed Price Updated: 9:56 AM 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 (%)
Apr 30, 2015 7.538 7.560 7.527 7.538 116,567 -0.01(-0.12%)
Apr 29, 2015 7.547 7.569 7.543 7.547 70,923 +0.00(+0.00%)
Apr 28, 2015 7.534 7.586 7.528 7.547 96,082 +0.02(+0.29%)
Apr 27, 2015 7.525 7.552 7.517 7.525 200,776 +0.01(+0.12%)
Apr 24, 2015 7.517 7.534 7.499 7.517 212,820 -0.02(-0.23%)
Apr 23, 2015 7.538 7.538 7.521 7.534 329,238 +0.01(+0.12%)
Apr 22, 2015 7.530 7.538 7.521 7.525 172,852 -0.00(-0.06%)
Apr 21, 2015 7.495 7.530 7.491 7.530 153,159 +0.03(+0.46%)
Apr 20, 2015 7.482 7.525 7.482 7.495 373,860 -0.01(-0.12%)
Apr 17, 2015 7.508 7.512 7.478 7.504 152,298 +0.00(+0.00%)
Apr 16, 2015 7.499 7.521 7.488 7.504 186,677 -0.01(-0.12%)
Apr 15, 2015 7.495 7.530 7.491 7.512 106,514 -0.00(-0.06%)
Apr 14, 2015 7.512 7.517 7.473 7.517 85,786 +0.02(+0.23%)
Apr 13, 2015 7.504 7.508 7.456 7.499 91,453 -0.03(-0.40%)
Apr 10, 2015 7.556 7.565 7.504 7.530 178,916 -0.03(-0.35%)
Apr 09, 2015 7.495 7.560 7.495 7.556 301,679 +0.06(+0.81%)
Apr 08, 2015 7.495 7.525 7.473 7.495 131,722 +0.03(+0.47%)
Apr 07, 2015 7.499 7.525 7.460 7.460 244,138 -0.04(-0.52%)
Apr 06, 2015 7.525 7.530 7.469 7.499 306,154 +0.00(+0.06%)
Apr 02, 2015 7.469 7.495 7.495 7.495 321,011 +0.03(+0.35%)
Apr 01, 2015 7.499 7.499 7.451 7.469 191,065 +0.03(+0.47%)
Mar 31, 2015 7.456 7.491 7.434 7.434 366,051 -0.03(-0.41%)
Mar 30, 2015 7.464 7.464 7.445 7.464 209,789 +0.02(+0.23%)
Mar 27, 2015 7.438 7.463 7.438 7.447 245,557 +0.01(+0.18%)
Mar 26, 2015 7.451 7.460 7.412 7.434 347,674 +0.03(+0.35%)
Mar 25, 2015 7.425 7.434 7.395 7.408 224,172 +0.01(+0.18%)
Mar 24, 2015 7.399 7.434 7.386 7.395 181,309 +0.00(+0.00%)
Mar 23, 2015 7.417 7.443 7.395 7.395 175,095 +0.02(+0.24%)
Mar 20, 2015 7.403 7.408 7.356 7.377 160,011 +0.02(+0.24%)
Mar 19, 2015 7.417 7.417 7.347 7.360 211,855 -0.07(-0.88%)
Mar 18, 2015 7.360 7.443 7.356 7.425 299,979 +0.03(+0.35%)
Mar 17, 2015 7.421 7.464 7.390 7.399 113,042 -0.02(-0.29%)
Mar 16, 2015 7.425 7.464 7.408 7.421 266,030 +0.01(+0.12%)
Mar 13, 2015 7.443 7.486 7.390 7.412 177,476 -0.03(-0.41%)
Mar 12, 2015 7.443 7.473 7.443 7.443 215,075 +0.00(+0.00%)
Mar 11, 2015 7.478 7.525 7.434 7.443 176,133 -0.07(-0.93%)
Mar 10, 2015 7.495 7.547 7.464 7.512 204,872 -0.02(-0.29%)
Mar 09, 2015 7.543 7.565 7.499 7.534 112,725 +0.01(+0.12%)
Mar 06, 2015 7.573 7.573 7.504 7.525 171,357 -0.03(-0.46%)
Mar 05, 2015 7.534 7.578 7.534 7.560 221,591 +0.00(+0.06%)
Mar 04, 2015 7.525 7.569 7.547 7.556 184,558 +0.01(+0.12%)
Mar 03, 2015 7.469 7.556 7.464 7.547 404,861 +0.06(+0.81%)
Mar 02, 2015 7.499 7.512 7.464 7.486 226,560 +0.03(+0.41%)
Feb 27, 2015 7.451 7.469 7.447 7.456 216,434 +0.00(+0.06%)
Feb 26, 2015 7.456 7.469 7.436 7.451 420,696 +0.01(+0.12%)
Feb 25, 2015 7.438 7.469 7.412 7.443 339,070 +0.03(+0.41%)
Feb 24, 2015 7.403 7.456 7.403 7.412 252,485 +0.00(+0.00%)
Feb 23, 2015 7.425 7.432 7.403 7.412 234,735 +0.02(+0.24%)
Feb 20, 2015 7.386 7.404 7.386 7.395 1,012,899 +0.00(+0.06%)
Feb 19, 2015 7.412 7.425 7.382 7.390 314,365 -0.01(-0.12%)
Feb 18, 2015 7.364 7.438 7.360 7.399 285,998 +0.03(+0.41%)
Feb 17, 2015 7.434 7.436 7.364 7.369 165,557 -0.05(-0.70%)
Feb 13, 2015 7.438 7.421 7.421 7.421 259,242 -0.04(-0.53%)
Feb 12, 2015 7.421 7.460 7.382 7.460 628,931 +0.06(+0.82%)
Feb 11, 2015 7.360 7.403 7.360 7.399 149,701 -0.02(-0.23%)
Feb 10, 2015 7.364 7.417 7.364 7.417 232,912 +0.02(+0.24%)
Feb 09, 2015 7.325 7.403 7.325 7.399 283,467 +0.07(+1.01%)
Feb 06, 2015 7.334 7.373 7.316 7.325 170,758 -0.02(-0.30%)
Feb 05, 2015 7.329 7.373 7.329 7.347 289,185 +0.03(+0.36%)
Feb 04, 2015 7.286 7.338 7.286 7.321 350,251 -0.04(-0.53%)
Feb 03, 2015 7.334 7.382 7.299 7.360 389,649 +0.03(+0.42%)
Feb 02, 2015 7.329 7.350 7.290 7.329 350,023 +0.05(+0.72%)
Jan 30, 2015 7.273 7.308 7.273 7.277 220,705 -0.03(-0.48%)
Jan 29, 2015 7.295 7.312 7.282 7.312 263,894 +0.01(+0.18%)
Jan 28, 2015 7.417 7.417 7.282 7.299 308,191 -0.01(-0.18%)
Jan 27, 2015 7.273 7.356 7.273 7.312 266,650 -0.00(-0.06%)
Jan 26, 2015 7.377 7.377 7.303 7.316 155,403 -0.06(-0.77%)
Jan 23, 2015 7.277 7.382 7.277 7.373 261,692 +0.09(+1.20%)
Jan 22, 2015 7.325 7.325 7.273 7.286 318,067 -0.01(-0.18%)
Jan 21, 2015 7.295 7.325 7.277 7.299 429,357 +0.04(+0.54%)
Jan 20, 2015 7.242 7.325 7.181 7.260 959,965 -0.07(-0.95%)
Jan 16, 2015 7.142 7.351 7.099 7.329 571,640 -0.02(-0.30%)
Jan 15, 2015 7.356 7.369 7.316 7.351 292,586 -0.01(-0.12%)
Jan 14, 2015 7.403 7.403 7.360 7.360 271,460 -0.07(-0.94%)
Jan 13, 2015 7.491 7.578 7.425 7.430 222,294 -0.05(-0.64%)
Jan 12, 2015 7.630 7.665 7.469 7.478 391,745 -0.29(-3.70%)
Jan 09, 2015 7.730 7.830 7.708 7.765 305,823 +0.02(+0.28%)
Jan 08, 2015 7.704 7.761 7.700 7.743 540,839 +0.04(+0.51%)
Jan 07, 2015 7.682 7.713 7.660 7.704 339,525 +0.01(+0.17%)
Jan 06, 2015 7.665 7.708 7.643 7.691 354,035 +0.06(+0.74%)
Jan 05, 2015 7.586 7.654 7.586 7.634 190,877 +0.05(+0.69%)
Jan 02, 2015 7.578 7.617 7.569 7.582 953,280 +0.07(+0.93%)
Dec 31, 2014 7.669 7.512 7.512 7.512 1,962,805 -0.14(-1.82%)
Dec 30, 2014 7.708 7.739 7.652 7.652 840,927 -0.07(-0.90%)
Dec 29, 2014 7.756 7.762 7.665 7.721 635,594 -0.03(-0.45%)
Dec 26, 2014 7.700 7.776 7.700 7.756 453,612 +0.04(+0.51%)
Dec 24, 2014 7.639 7.717 7.717 7.717 178,645 +0.05(+0.68%)
Dec 23, 2014 7.591 7.682 7.582 7.665 230,487 +0.07(+0.86%)
Dec 22, 2014 7.621 7.630 7.569 7.599 533,934 -0.02(-0.29%)
Dec 19, 2014 7.534 7.634 7.521 7.621 419,463 +0.10(+1.39%)
Dec 18, 2014 7.586 7.595 7.508 7.517 369,888 -0.04(-0.58%)
Dec 17, 2014 7.486 7.560 7.434 7.560 309,488 +0.05(+0.70%)
Dec 16, 2014 7.430 7.553 7.430 7.508 417,530 +0.05(+0.64%)
Dec 15, 2014 7.504 7.556 7.451 7.460 339,883 -0.07(-0.98%)
Dec 12, 2014 7.504 7.630 7.504 7.534 314,138 -0.12(-1.54%)
Dec 11, 2014 7.647 7.663 7.617 7.652 253,568 +0.00(+0.06%)
Dec 10, 2014 7.652 7.665 7.599 7.647 317,153 -0.02(-0.28%)
Dec 09, 2014 7.673 7.699 7.647 7.669 288,471 -0.06(-0.73%)
Dec 08, 2014 7.782 7.787 7.639 7.726 469,661 -0.10(-1.22%)
Dec 05, 2014 7.817 7.830 7.809 7.822 491,748 -0.00(-0.06%)
Dec 04, 2014 7.830 7.843 7.800 7.826 414,418 -0.00(-0.06%)
Dec 03, 2014 7.774 7.869 7.739 7.830 405,224 -0.05(-0.66%)
Dec 02, 2014 7.904 7.948 7.874 7.883 415,243 -0.03(-0.44%)
Dec 01, 2014 7.900 7.965 7.887 7.917 416,710 -0.05(-0.66%)
Nov 28, 2014 7.983 7.983 7.887 7.970 194,941 +0.00(+0.05%)
Nov 26, 2014 7.935 7.965 7.965 7.965 319,633 +0.02(+0.22%)
Nov 25, 2014 8.048 8.048 7.939 7.948 78,018 -0.06(-0.76%)
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.