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 (%)
May 31, 2019 9.519 9.557 9.444 9.469 79,521 -0.08(-0.85%)
May 30, 2019 9.557 9.582 9.538 9.551 71,363 -0.04(-0.46%)
May 29, 2019 9.638 9.676 9.507 9.595 48,880 -0.10(-1.04%)
May 28, 2019 9.695 9.695 9.664 9.695 59,290 +0.01(+0.13%)
May 24, 2019 9.695 9.695 9.664 9.682 42,071 -0.01(-0.13%)
May 23, 2019 9.714 9.739 9.689 9.695 37,840 -0.04(-0.45%)
May 22, 2019 9.708 9.758 9.664 9.739 93,740 +0.04(+0.45%)
May 21, 2019 9.626 9.708 9.623 9.695 114,284 +0.08(+0.78%)
May 20, 2019 9.613 9.620 9.570 9.620 100,720 +0.05(+0.52%)
May 17, 2019 9.582 9.626 9.569 9.569 67,409 -0.03(-0.26%)
May 16, 2019 9.632 9.720 9.576 9.595 142,793 -0.06(-0.65%)
May 15, 2019 9.701 9.731 9.622 9.657 99,082 -0.11(-1.16%)
May 14, 2019 9.783 9.783 9.726 9.770 58,824 +0.04(+0.40%)
May 13, 2019 9.756 9.763 9.669 9.731 58,785 -0.06(-0.64%)
May 10, 2019 9.756 9.794 9.745 9.794 168,269 +0.04(+0.38%)
May 09, 2019 9.756 9.769 9.725 9.756 131,976 -0.02(-0.19%)
May 08, 2019 9.738 9.787 9.738 9.775 116,072 +0.04(+0.38%)
May 07, 2019 9.781 9.781 9.725 9.738 90,268 -0.06(-0.57%)
May 06, 2019 9.769 9.825 9.745 9.794 77,836 -0.02(-0.19%)
May 03, 2019 9.837 9.844 9.806 9.812 57,586 -0.02(-0.19%)
May 02, 2019 9.819 9.850 9.819 9.831 110,647 +0.02(+0.19%)
May 01, 2019 9.819 9.856 9.800 9.812 176,233 +0.01(+0.06%)
Apr 30, 2019 9.787 9.806 9.781 9.806 101,997 +0.04(+0.38%)
Apr 29, 2019 9.744 9.781 9.744 9.769 56,462 +0.02(+0.26%)
Apr 26, 2019 9.750 9.775 9.725 9.744 76,996 +0.00(+0.00%)
Apr 25, 2019 9.731 9.756 9.713 9.744 86,657 +0.03(+0.32%)
Apr 24, 2019 9.725 9.750 9.704 9.713 71,842 +0.01(+0.06%)
Apr 23, 2019 9.675 9.731 9.675 9.706 109,172 +0.03(+0.32%)
Apr 22, 2019 9.675 9.694 9.644 9.675 71,348 +0.02(+0.19%)
Apr 18, 2019 9.681 9.688 9.632 9.657 52,774 -0.01(-0.13%)
Apr 17, 2019 9.713 9.713 9.660 9.669 72,225 -0.02(-0.19%)
Apr 16, 2019 9.688 9.725 9.685 9.688 56,577 +0.01(+0.06%)
Apr 15, 2019 9.681 9.694 9.657 9.681 49,226 -0.01(-0.13%)
Apr 12, 2019 9.681 9.694 9.663 9.694 79,883 +0.03(+0.34%)
Apr 11, 2019 9.631 9.662 9.624 9.662 94,749 +0.04(+0.39%)
Apr 10, 2019 9.569 9.624 9.569 9.624 73,316 +0.07(+0.71%)
Apr 09, 2019 9.562 9.562 9.525 9.556 59,724 -0.01(-0.13%)
Apr 08, 2019 9.556 9.569 9.531 9.569 63,549 +0.04(+0.39%)
Apr 05, 2019 9.501 9.538 9.482 9.531 82,024 +0.03(+0.33%)
Apr 04, 2019 9.476 9.509 9.476 9.501 63,923 +0.02(+0.26%)
Apr 03, 2019 9.476 9.494 9.457 9.476 73,127 +0.02(+0.20%)
Apr 02, 2019 9.470 9.488 9.451 9.457 73,610 +0.01(+0.13%)
Apr 01, 2019 9.470 9.470 9.425 9.445 101,136 +0.06(+0.59%)
Mar 29, 2019 9.408 9.408 9.358 9.389 101,561 +0.01(+0.07%)
Mar 28, 2019 9.377 9.408 9.377 9.383 81,032 +0.00(+0.00%)
Mar 27, 2019 9.426 9.426 9.370 9.383 74,126 -0.03(-0.33%)
Mar 26, 2019 9.439 9.451 9.414 9.414 29,472 -0.01(-0.07%)
Mar 25, 2019 9.426 9.445 9.389 9.420 48,852 -0.01(-0.07%)
Mar 22, 2019 9.439 9.463 9.414 9.426 55,220 +0.00(+0.00%)
Mar 21, 2019 9.445 9.501 9.426 9.426 74,561 -0.08(-0.85%)
Mar 20, 2019 9.408 9.507 9.408 9.507 107,277 +0.10(+1.05%)
Mar 19, 2019 9.401 9.420 9.395 9.408 261,403 +0.02(+0.20%)
Mar 18, 2019 9.321 9.389 9.315 9.389 80,989 +0.07(+0.80%)
Mar 15, 2019 9.327 9.370 9.315 9.315 64,424 +0.01(+0.13%)
Mar 14, 2019 9.333 9.339 9.302 9.302 65,971 -0.04(-0.38%)
Mar 13, 2019 9.338 9.338 9.320 9.338 121,241 +0.02(+0.20%)
Mar 12, 2019 9.301 9.344 9.301 9.320 107,422 +0.04(+0.40%)
Mar 11, 2019 9.295 9.295 9.271 9.283 80,953 +0.03(+0.33%)
Mar 08, 2019 9.252 9.286 9.221 9.252 187,265 -0.02(-0.20%)
Mar 07, 2019 9.320 9.320 9.246 9.271 133,083 -0.04(-0.46%)
Mar 06, 2019 9.338 9.338 9.307 9.314 75,870 -0.02(-0.26%)
Mar 05, 2019 9.332 9.338 9.320 9.338 96,571 +0.01(+0.07%)
Mar 04, 2019 9.338 9.351 9.301 9.332 153,193 -0.01(-0.07%)
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.