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, 2017 8.916 9.001 8.911 8.996 179,958 +0.12(+1.38%)
Jun 29, 2017 8.985 8.985 8.852 8.873 207,969 -0.09(-0.95%)
Jun 28, 2017 8.852 8.969 8.852 8.959 411,738 +0.16(+1.82%)
Jun 27, 2017 8.788 8.799 8.751 8.799 352,573 +0.01(+0.06%)
Jun 26, 2017 8.889 8.905 8.761 8.793 287,340 -0.06(-0.66%)
Jun 23, 2017 8.852 8.852 8.799 8.852 229,426 +0.00(+0.00%)
Jun 22, 2017 8.868 8.932 8.815 8.852 195,801 -0.02(-0.24%)
Jun 21, 2017 8.932 8.964 8.841 8.873 175,741 -0.06(-0.72%)
Jun 20, 2017 8.852 8.996 8.825 8.937 327,497 +0.07(+0.84%)
Jun 19, 2017 8.905 8.905 8.831 8.863 278,375 -0.01(-0.12%)
Jun 16, 2017 8.916 8.927 8.852 8.873 203,154 -0.04(-0.48%)
Jun 15, 2017 8.969 8.981 8.852 8.916 384,504 -0.07(-0.77%)
Jun 14, 2017 8.959 9.023 8.937 8.985 391,026 +0.06(+0.66%)
Jun 13, 2017 9.129 9.129 8.911 8.927 420,706 -0.20(-2.22%)
Jun 12, 2017 9.108 9.140 9.066 9.129 187,580 +0.02(+0.23%)
Jun 09, 2017 9.151 9.156 9.076 9.108 112,961 -0.02(-0.23%)
Jun 08, 2017 9.113 9.177 9.108 9.129 136,919 +0.01(+0.12%)
Jun 07, 2017 9.103 9.172 9.086 9.119 131,647 +0.02(+0.23%)
Jun 06, 2017 9.071 9.098 9.060 9.098 121,085 +0.02(+0.17%)
Jun 05, 2017 9.071 9.115 9.045 9.082 185,678 +0.01(+0.06%)
Jun 02, 2017 9.108 9.108 9.060 9.076 147,328 -0.03(-0.29%)
Jun 01, 2017 9.066 9.129 9.060 9.103 171,661 +0.05(+0.59%)
May 31, 2017 9.023 9.060 9.023 9.050 85,305 +0.02(+0.23%)
May 30, 2017 9.050 9.050 9.018 9.029 129,887 -0.03(-0.29%)
May 26, 2017 9.023 9.055 9.013 9.055 175,419 +0.03(+0.35%)
May 25, 2017 8.992 9.034 8.989 9.023 129,809 +0.04(+0.41%)
May 24, 2017 8.970 9.002 8.960 8.986 134,791 +0.04(+0.41%)
May 23, 2017 8.939 8.992 8.923 8.949 150,771 +0.02(+0.24%)
May 22, 2017 8.933 8.965 8.912 8.928 115,788 -0.01(-0.06%)
May 19, 2017 8.923 8.933 8.891 8.933 111,896 +0.04(+0.42%)
May 18, 2017 8.896 8.933 8.859 8.896 159,484 -0.02(-0.18%)
May 17, 2017 8.944 8.976 8.891 8.912 557,036 -0.03(-0.36%)
May 16, 2017 8.965 8.965 8.918 8.944 106,406 -0.01(-0.12%)
May 15, 2017 8.960 8.960 8.896 8.955 161,618 +0.04(+0.48%)
May 12, 2017 8.870 8.918 8.870 8.912 139,826 +0.06(+0.72%)
May 11, 2017 8.896 8.939 8.817 8.849 110,334 -0.01(-0.12%)
May 10, 2017 8.859 8.874 8.828 8.859 157,132 +0.01(+0.06%)
May 09, 2017 8.865 8.912 8.843 8.854 164,744 +0.01(+0.12%)
May 08, 2017 8.865 8.880 8.828 8.843 124,647 -0.01(-0.12%)
May 05, 2017 8.843 8.865 8.833 8.854 127,311 +0.04(+0.42%)
May 04, 2017 8.886 8.886 8.786 8.817 155,888 -0.04(-0.47%)
May 03, 2017 8.880 8.880 8.854 8.859 107,173 +0.00(+0.00%)
May 02, 2017 8.870 8.886 8.843 8.859 187,027 +0.01(+0.06%)
May 01, 2017 8.812 8.854 8.786 8.854 189,642 +0.05(+0.60%)
Apr 28, 2017 8.770 8.807 8.770 8.801 79,555 +0.04(+0.48%)
Apr 27, 2017 8.796 8.807 8.759 8.759 150,490 -0.04(-0.42%)
Apr 26, 2017 8.754 8.807 8.749 8.796 246,930 +0.05(+0.60%)
Apr 25, 2017 8.686 8.765 8.681 8.744 243,559 +0.07(+0.85%)
Apr 24, 2017 8.728 8.728 8.665 8.670 223,271 -0.04(-0.42%)
Apr 21, 2017 8.723 8.723 8.665 8.707 155,236 -0.02(-0.24%)
Apr 20, 2017 8.728 8.733 8.675 8.728 208,086 +0.01(+0.06%)
Apr 19, 2017 8.728 8.728 8.691 8.723 265,348 +0.00(+0.00%)
Apr 18, 2017 8.649 8.728 8.649 8.723 323,776 +0.06(+0.73%)
Apr 17, 2017 8.702 8.709 8.659 8.659 100,378 -0.03(-0.36%)
Apr 13, 2017 8.707 8.736 8.670 8.691 91,872 -0.02(-0.18%)
Apr 12, 2017 8.723 8.733 8.690 8.707 95,912 -0.01(-0.06%)
Apr 11, 2017 8.754 8.754 8.665 8.712 139,035 +0.01(+0.12%)
Apr 10, 2017 8.618 8.702 8.613 8.702 87,394 +0.11(+1.28%)
Apr 07, 2017 8.592 8.613 8.566 8.592 103,678 +0.01(+0.06%)
Apr 06, 2017 8.623 8.639 8.561 8.587 125,594 +0.01(+0.12%)
Apr 05, 2017 8.613 8.618 8.571 8.576 76,609 -0.02(-0.18%)
Apr 04, 2017 8.639 8.665 8.566 8.592 111,604 -0.04(-0.48%)
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.