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, 2019 9.789 9.807 9.783 9.807 101,984 +0.04(+0.38%)
Apr 29, 2019 9.745 9.783 9.745 9.770 56,454 +0.02(+0.26%)
Apr 26, 2019 9.751 9.776 9.726 9.745 76,986 +0.00(+0.00%)
Apr 25, 2019 9.733 9.758 9.714 9.745 86,646 +0.03(+0.32%)
Apr 24, 2019 9.726 9.751 9.706 9.714 71,832 +0.01(+0.06%)
Apr 23, 2019 9.677 9.733 9.677 9.708 109,158 +0.03(+0.32%)
Apr 22, 2019 9.677 9.695 9.645 9.677 71,338 +0.02(+0.19%)
Apr 18, 2019 9.683 9.689 9.633 9.658 52,767 -0.01(-0.13%)
Apr 17, 2019 9.714 9.714 9.661 9.670 72,216 -0.02(-0.19%)
Apr 16, 2019 9.689 9.726 9.686 9.689 56,570 +0.01(+0.06%)
Apr 15, 2019 9.683 9.695 9.658 9.683 49,219 -0.01(-0.13%)
Apr 12, 2019 9.683 9.695 9.664 9.695 79,873 +0.03(+0.34%)
Apr 11, 2019 9.632 9.663 9.626 9.663 94,736 +0.04(+0.39%)
Apr 10, 2019 9.570 9.626 9.570 9.626 73,306 +0.07(+0.71%)
Apr 09, 2019 9.564 9.564 9.527 9.558 59,716 -0.01(-0.13%)
Apr 08, 2019 9.558 9.570 9.533 9.570 63,540 +0.04(+0.39%)
Apr 05, 2019 9.502 9.539 9.483 9.533 82,013 +0.03(+0.33%)
Apr 04, 2019 9.477 9.510 9.477 9.502 63,915 +0.02(+0.26%)
Apr 03, 2019 9.477 9.496 9.458 9.477 73,117 +0.02(+0.20%)
Apr 02, 2019 9.471 9.489 9.452 9.458 73,600 +0.01(+0.13%)
Apr 01, 2019 9.471 9.471 9.426 9.446 101,123 +0.06(+0.59%)
Mar 29, 2019 9.409 9.409 9.359 9.390 101,547 +0.01(+0.07%)
Mar 28, 2019 9.378 9.409 9.378 9.384 81,022 +0.00(+0.00%)
Mar 27, 2019 9.427 9.427 9.372 9.384 74,117 -0.03(-0.33%)
Mar 26, 2019 9.440 9.452 9.415 9.415 29,468 -0.01(-0.07%)
Mar 25, 2019 9.427 9.446 9.390 9.421 48,846 -0.01(-0.07%)
Mar 22, 2019 9.440 9.465 9.415 9.427 55,213 +0.00(+0.00%)
Mar 21, 2019 9.446 9.502 9.427 9.427 74,551 -0.08(-0.85%)
Mar 20, 2019 9.409 9.508 9.409 9.508 107,263 +0.10(+1.05%)
Mar 19, 2019 9.403 9.421 9.396 9.409 261,368 +0.02(+0.20%)
Mar 18, 2019 9.322 9.390 9.316 9.390 80,978 +0.07(+0.80%)
Mar 15, 2019 9.328 9.372 9.316 9.316 64,415 +0.01(+0.13%)
Mar 14, 2019 9.335 9.341 9.304 9.304 65,962 -0.04(-0.38%)
Mar 13, 2019 9.339 9.339 9.321 9.339 121,225 +0.02(+0.20%)
Mar 12, 2019 9.303 9.346 9.303 9.321 107,408 +0.04(+0.40%)
Mar 11, 2019 9.296 9.296 9.272 9.284 80,942 +0.03(+0.33%)
Mar 08, 2019 9.253 9.287 9.223 9.253 187,241 -0.02(-0.20%)
Mar 07, 2019 9.321 9.321 9.247 9.272 133,066 -0.04(-0.46%)
Mar 06, 2019 9.339 9.339 9.309 9.315 75,860 -0.02(-0.26%)
Mar 05, 2019 9.333 9.339 9.321 9.339 96,559 +0.01(+0.07%)
Mar 04, 2019 9.339 9.352 9.303 9.333 153,173 -0.01(-0.07%)
Mar 01, 2019 9.346 9.352 9.333 9.339 76,554 +0.02(+0.26%)
Feb 28, 2019 9.272 9.315 9.272 9.315 73,022 +0.03(+0.33%)
Feb 27, 2019 9.266 9.290 9.260 9.284 48,910 +0.04(+0.40%)
Feb 26, 2019 9.253 9.278 9.247 9.247 34,233 -0.01(-0.13%)
Feb 25, 2019 9.260 9.284 9.235 9.260 81,846 +0.01(+0.07%)
Feb 22, 2019 9.247 9.260 9.223 9.253 104,347 +0.02(+0.27%)
Feb 21, 2019 9.223 9.229 9.192 9.229 57,948 +0.01(+0.07%)
Feb 20, 2019 9.198 9.260 9.173 9.223 84,303 +0.01(+0.13%)
Feb 19, 2019 9.192 9.235 9.192 9.210 65,505 -0.01(-0.07%)
Feb 15, 2019 9.192 9.229 9.173 9.216 201,869 +0.02(+0.20%)
Feb 14, 2019 9.173 9.240 9.173 9.198 150,587 +0.02(+0.25%)
Feb 13, 2019 9.175 9.206 9.163 9.175 82,541 +0.02(+0.20%)
Feb 12, 2019 9.261 9.261 9.126 9.157 137,028 -0.06(-0.66%)
Feb 11, 2019 9.194 9.218 9.163 9.218 50,390 +0.05(+0.60%)
Feb 08, 2019 9.163 9.169 9.145 9.163 45,672 -0.02(-0.20%)
Feb 07, 2019 9.187 9.200 9.163 9.181 69,511 -0.01(-0.13%)
Feb 06, 2019 9.151 9.239 9.147 9.194 297,583 +0.04(+0.47%)
Feb 05, 2019 9.132 9.169 9.132 9.151 84,820 +0.02(+0.27%)
Feb 04, 2019 9.096 9.132 9.090 9.126 45,774 +0.05(+0.61%)
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.