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 )

12.59 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2018 9.239 9.245 9.231 9.239 69,633 +0.02(+0.25%)
Apr 27, 2018 9.239 9.245 9.217 9.217 72,508 -0.02(-0.25%)
Apr 26, 2018 9.257 9.268 9.217 9.239 121,931 +0.00(+0.00%)
Apr 25, 2018 9.280 9.280 9.234 9.239 93,585 -0.06(-0.68%)
Apr 24, 2018 9.285 9.302 9.245 9.302 76,618 +0.05(+0.56%)
Apr 23, 2018 9.262 9.262 9.229 9.251 143,983 +0.02(+0.19%)
Apr 20, 2018 9.297 9.297 9.228 9.234 87,145 -0.04(-0.43%)
Apr 19, 2018 9.268 9.280 9.257 9.274 92,773 +0.00(+0.00%)
Apr 18, 2018 9.291 9.310 9.245 9.274 124,967 -0.03(-0.31%)
Apr 17, 2018 9.280 9.308 9.251 9.302 56,152 +0.02(+0.25%)
Apr 16, 2018 9.262 9.280 9.234 9.280 104,932 +0.03(+0.37%)
Apr 13, 2018 9.251 9.251 9.228 9.245 66,852 -0.01(-0.06%)
Apr 12, 2018 9.291 9.291 9.239 9.251 73,931 -0.01(-0.12%)
Apr 11, 2018 9.228 9.262 9.223 9.262 126,526 +0.03(+0.37%)
Apr 10, 2018 9.240 9.251 9.200 9.228 120,430 +0.05(+0.50%)
Apr 09, 2018 9.188 9.211 9.183 9.183 99,895 +0.00(+0.00%)
Apr 06, 2018 9.177 9.183 9.154 9.183 142,433 +0.01(+0.12%)
Apr 05, 2018 9.132 9.183 9.132 9.171 120,263 +0.04(+0.44%)
Apr 04, 2018 9.086 9.154 9.075 9.132 96,098 -0.02(-0.25%)
Apr 03, 2018 9.206 9.211 9.109 9.154 112,032 -0.02(-0.25%)
Apr 02, 2018 9.183 9.186 9.149 9.177 92,072 +0.01(+0.12%)
Mar 29, 2018 9.166 9.166 9.166 0 +0.03(+0.31%)
Mar 28, 2018 9.137 9.159 9.109 9.137 67,179 +0.03(+0.37%)
Mar 27, 2018 9.098 9.112 9.069 9.103 104,248 +0.01(+0.13%)
Mar 26, 2018 9.166 9.166 9.075 9.092 78,739 -0.01(-0.06%)
Mar 23, 2018 9.154 9.154 9.075 9.098 55,259 -0.03(-0.37%)
Mar 22, 2018 9.143 9.194 9.119 9.132 73,227 -0.03(-0.31%)
Mar 21, 2018 9.149 9.177 9.115 9.160 65,185 +0.03(+0.31%)
Mar 20, 2018 9.234 9.234 9.120 9.132 93,576 -0.10(-1.11%)
Mar 19, 2018 9.257 9.268 9.194 9.234 50,529 -0.02(-0.25%)
Mar 16, 2018 9.234 9.262 9.228 9.257 40,834 +0.01(+0.06%)
Mar 15, 2018 9.217 9.262 9.217 9.251 66,718 +0.04(+0.43%)
Mar 14, 2018 9.240 9.249 9.200 9.211 113,126 +0.02(+0.25%)
Mar 13, 2018 9.296 9.296 9.183 9.188 113,484 -0.07(-0.79%)
Mar 12, 2018 9.369 9.369 9.217 9.262 137,460 -0.07(-0.73%)
Mar 09, 2018 9.222 9.335 9.205 9.330 177,027 +0.13(+1.41%)
Mar 08, 2018 9.160 9.200 9.132 9.200 125,945 +0.06(+0.68%)
Mar 07, 2018 9.109 9.138 141,441 -0.05(-0.55%)
Mar 06, 2018 9.155 9.188 9.115 9.188 78,940 +0.05(+0.56%)
Mar 05, 2018 9.149 9.160 9.109 9.138 99,565 -0.03(-0.37%)
Mar 02, 2018 9.166 9.188 9.098 9.172 110,049 -0.05(-0.49%)
Mar 01, 2018 9.228 9.284 9.188 9.217 210,861 -0.01(-0.12%)
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%)
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.