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 (%)
Jun 30, 2016 6.969 7.029 6.969 6.999 203,644 +0.01(+0.21%)
Jun 29, 2016 6.979 7.028 6.974 6.984 217,747 +0.05(+0.70%)
Jun 28, 2016 6.921 6.969 6.877 6.935 239,764 +0.03(+0.49%)
Jun 27, 2016 7.028 7.028 6.882 6.901 180,634 -0.10(-1.39%)
Jun 24, 2016 6.960 7.110 6.960 6.999 285,984 -0.06(-0.90%)
Jun 23, 2016 7.091 7.096 7.057 7.062 194,857 +0.00(+0.00%)
Jun 22, 2016 7.110 7.110 7.047 7.062 142,156 -0.02(-0.34%)
Jun 21, 2016 7.062 7.120 7.062 7.086 166,770 +0.05(+0.76%)
Jun 20, 2016 7.037 7.144 7.018 7.033 323,883 +0.02(+0.35%)
Jun 17, 2016 6.994 7.042 6.994 7.008 181,498 -0.03(-0.41%)
Jun 16, 2016 7.052 7.052 6.974 7.037 231,030 -0.02(-0.28%)
Jun 15, 2016 7.096 7.101 7.008 7.057 234,116 +0.04(+0.55%)
Jun 14, 2016 7.052 7.062 6.974 7.018 373,409 -0.01(-0.14%)
Jun 13, 2016 7.042 7.057 7.023 7.028 135,079 -0.02(-0.26%)
Jun 10, 2016 7.075 7.090 7.032 7.046 358,048 -0.02(-0.34%)
Jun 09, 2016 7.104 7.104 7.037 7.070 315,644 -0.00(-0.07%)
Jun 08, 2016 6.969 7.075 6.955 7.075 219,281 +0.13(+1.94%)
Jun 07, 2016 6.926 6.998 6.897 6.940 298,416 +0.02(+0.35%)
Jun 06, 2016 6.906 6.935 6.897 6.916 215,028 +0.04(+0.63%)
Jun 03, 2016 6.834 6.882 6.820 6.873 183,892 +0.00(+0.07%)
Jun 02, 2016 6.849 6.873 6.825 6.868 319,221 +0.04(+0.64%)
Jun 01, 2016 6.839 6.839 6.810 6.825 118,113 +0.01(+0.21%)
May 31, 2016 6.805 6.858 6.800 6.810 222,644 -0.01(-0.14%)
May 27, 2016 6.873 6.820 6.820 6.820 194,829 -0.05(-0.77%)
May 26, 2016 6.844 6.873 6.834 6.873 250,398 +0.03(+0.42%)
May 25, 2016 6.829 6.849 6.825 6.844 112,212 +0.01(+0.21%)
May 24, 2016 6.786 6.844 6.767 6.829 268,503 +0.05(+0.71%)
May 23, 2016 6.757 6.811 6.751 6.781 137,139 +0.04(+0.64%)
May 20, 2016 6.752 6.796 6.738 6.738 176,031 +0.01(+0.22%)
May 19, 2016 6.747 6.796 6.719 6.723 134,793 -0.02(-0.36%)
May 18, 2016 6.728 6.796 6.723 6.747 143,742 +0.00(+0.07%)
May 17, 2016 6.723 6.757 6.690 6.743 274,354 +0.02(+0.29%)
May 16, 2016 6.690 6.772 6.690 6.723 299,041 +0.02(+0.29%)
May 13, 2016 6.709 6.767 6.685 6.704 241,351 -0.01(-0.22%)
May 12, 2016 6.767 6.790 6.704 6.719 214,403 -0.04(-0.57%)
May 11, 2016 6.757 6.791 6.723 6.757 201,049 -0.03(-0.48%)
May 10, 2016 6.785 6.795 6.756 6.790 220,955 +0.04(+0.57%)
May 09, 2016 6.809 6.809 6.709 6.752 171,493 -0.07(-0.98%)
May 06, 2016 6.814 6.823 6.781 6.819 79,227 -0.00(-0.07%)
May 05, 2016 6.828 6.842 6.814 6.823 81,487 -0.01(-0.21%)
May 04, 2016 6.842 6.842 6.804 6.838 105,389 -0.00(-0.07%)
May 03, 2016 6.828 6.847 6.819 6.842 135,765 +0.00(+0.00%)
May 02, 2016 6.857 6.866 6.817 6.842 224,544 +0.04(+0.56%)
Apr 29, 2016 6.804 6.809 6.785 6.804 133,174 +0.00(+0.00%)
Apr 28, 2016 6.838 6.869 6.804 6.804 224,986 -0.02(-0.28%)
Apr 27, 2016 6.814 6.847 6.809 6.823 130,010 +0.01(+0.14%)
Apr 26, 2016 6.819 6.828 6.804 6.814 172,013 -0.00(-0.07%)
Apr 25, 2016 6.819 6.828 6.799 6.819 146,632 +0.01(+0.14%)
Apr 22, 2016 6.804 6.814 6.799 6.809 54,956 -0.00(-0.07%)
Apr 21, 2016 6.819 6.833 6.763 6.814 114,273 +0.01(+0.21%)
Apr 20, 2016 6.804 6.804 6.751 6.799 86,716 +0.00(+0.00%)
Apr 19, 2016 6.790 6.811 6.766 6.799 134,123 +0.03(+0.49%)
Apr 18, 2016 6.642 6.766 6.642 6.766 88,048 +0.08(+1.14%)
Apr 15, 2016 6.690 6.780 6.637 6.690 210,140 +0.00(+0.00%)
Apr 14, 2016 6.713 6.713 6.628 6.690 156,172 -0.00(-0.07%)
Apr 13, 2016 6.690 6.694 6.618 6.694 182,097 +0.05(+0.81%)
Apr 12, 2016 6.641 6.674 6.622 6.641 143,019 +0.00(+0.00%)
Apr 11, 2016 6.598 6.655 6.598 6.641 132,068 +0.04(+0.57%)
Apr 08, 2016 6.551 6.622 6.494 6.603 69,676 +0.08(+1.23%)
Apr 07, 2016 6.513 6.537 6.457 6.523 68,793 -0.04(-0.58%)
Apr 06, 2016 6.442 6.560 6.433 6.560 67,321 +0.09(+1.31%)
Apr 05, 2016 6.471 6.518 6.428 6.475 135,009 -0.01(-0.22%)
Apr 04, 2016 6.560 6.560 6.480 6.490 87,970 -0.08(-1.22%)
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.