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 )

12.65 -0.06 (-0.47%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 23, 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 29, 2018 8.978 8.996 8.955 8.973 159,888 -0.01(-0.06%)
Jun 28, 2018 8.978 8.996 8.967 8.978 147,405 +0.01(+0.13%)
Jun 27, 2018 8.949 8.990 8.949 8.967 96,740 +0.02(+0.19%)
Jun 26, 2018 8.967 8.987 8.944 8.949 71,107 -0.02(-0.19%)
Jun 25, 2018 9.002 9.002 8.967 8.967 62,693 +0.00(+0.00%)
Jun 22, 2018 8.973 8.996 8.961 8.967 92,266 +0.02(+0.19%)
Jun 21, 2018 8.938 8.961 8.920 8.949 108,548 +0.03(+0.33%)
Jun 20, 2018 8.944 8.950 8.909 8.920 103,006 -0.02(-0.26%)
Jun 19, 2018 8.932 8.949 8.915 8.944 108,137 +0.00(+0.00%)
Jun 18, 2018 8.990 8.990 8.926 8.944 151,936 -0.05(-0.52%)
Jun 15, 2018 9.037 8.944 8.990 176,796 -0.05(-0.51%)
Jun 14, 2018 9.048 9.054 9.013 9.037 72,945 +0.04(+0.50%)
Jun 13, 2018 9.021 9.061 8.992 8.992 68,525 -0.04(-0.45%)
Jun 12, 2018 9.050 9.055 8.998 9.032 99,213 +0.02(+0.19%)
Jun 11, 2018 9.038 9.055 9.010 9.015 90,478 -0.01(-0.06%)
Jun 08, 2018 9.055 9.055 9.009 9.021 102,774 -0.01(-0.06%)
Jun 07, 2018 8.957 9.026 8.957 9.026 146,609 +0.07(+0.77%)
Jun 06, 2018 8.957 8.905 8.957 154,513 +0.05(+0.52%)
Jun 05, 2018 8.957 8.975 8.904 8.911 271,861 -0.06(-0.71%)
Jun 04, 2018 9.026 9.038 8.945 8.975 441,092 -0.09(-1.02%)
Jun 01, 2018 9.090 9.090 9.055 9.067 127,816 +0.02(+0.19%)
May 31, 2018 9.021 9.050 9.009 9.050 104,707 +0.03(+0.32%)
May 30, 2018 9.044 9.065 8.986 9.021 184,328 -0.02(-0.19%)
May 29, 2018 9.090 9.090 9.032 9.038 164,587 -0.04(-0.45%)
May 25, 2018 9.078 9.078 9.078 0 -0.02(-0.19%)
May 24, 2018 9.113 9.153 9.061 9.096 99,932 -0.02(-0.19%)
May 23, 2018 9.084 9.113 9.084 9.113 92,362 +0.03(+0.32%)
May 22, 2018 9.101 9.125 9.084 9.084 107,734 -0.03(-0.32%)
May 21, 2018 9.177 9.205 9.107 9.113 106,887 -0.02(-0.25%)
May 18, 2018 9.153 9.153 9.113 9.136 221,421 -0.02(-0.19%)
May 17, 2018 9.165 9.200 9.130 9.153 134,173 -0.01(-0.06%)
May 16, 2018 9.194 9.194 9.153 9.159 71,740 -0.01(-0.13%)
May 15, 2018 9.153 9.182 9.153 9.171 115,675 -0.02(-0.19%)
May 14, 2018 9.200 9.217 9.171 9.188 82,520 +0.02(+0.19%)
May 11, 2018 9.165 9.188 9.161 9.171 94,453 +0.01(+0.06%)
May 10, 2018 9.165 9.165 9.154 9.165 60,988 +0.01(+0.13%)
May 09, 2018 9.211 9.211 9.154 9.154 85,392 -0.09(-0.99%)
May 08, 2018 9.188 9.245 9.142 9.245 64,935 +0.06(+0.69%)
May 07, 2018 9.199 9.222 9.158 9.182 68,746 -0.01(-0.06%)
May 04, 2018 9.194 9.234 9.188 9.188 57,914 -0.02(-0.19%)
May 03, 2018 9.257 9.257 9.205 9.205 76,754 -0.05(-0.56%)
May 02, 2018 9.228 9.257 9.222 9.257 81,653 +0.03(+0.31%)
May 01, 2018 9.251 9.268 9.171 9.228 188,007 -0.01(-0.12%)
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%)
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.