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, 2022 9.320 9.418 9.304 9.402 47,586 +0.02(+0.26%)
Jun 29, 2022 9.255 9.402 9.255 9.377 86,969 +0.12(+1.32%)
Jun 28, 2022 9.353 9.402 9.255 9.255 44,560 -0.10(-1.04%)
Jun 27, 2022 9.385 9.385 9.304 9.353 13,767 -0.03(-0.35%)
Jun 24, 2022 9.312 9.418 9.312 9.385 27,624 +0.07(+0.78%)
Jun 23, 2022 9.255 9.318 9.207 9.312 16,683 +0.04(+0.44%)
Jun 22, 2022 9.264 9.303 9.219 9.272 37,056 -0.03(-0.35%)
Jun 21, 2022 9.239 9.377 9.239 9.304 26,710 +0.04(+0.44%)
Jun 17, 2022 9.215 9.329 9.176 9.264 51,873 +0.05(+0.53%)
Jun 16, 2022 9.491 9.491 9.182 9.215 56,216 -0.40(-4.14%)
Jun 15, 2022 9.491 9.621 9.491 9.613 55,304 +0.16(+1.72%)
Jun 14, 2022 9.458 9.515 9.394 9.450 99,229 -0.02(-0.23%)
Jun 13, 2022 9.673 9.721 9.433 9.472 76,755 -0.33(-3.36%)
Jun 10, 2022 9.906 9.941 9.714 9.802 64,403 -0.12(-1.22%)
Jun 09, 2022 10.07 10.09 9.923 9.923 37,791 -0.16(-1.59%)
Jun 08, 2022 10.09 10.13 10.06 10.08 77,825 -0.07(-0.71%)
Jun 07, 2022 10.03 10.20 10.03 10.16 66,373 +0.06(+0.56%)
Jun 06, 2022 10.27 10.29 10.09 10.10 79,444 -0.19(-1.88%)
Jun 03, 2022 10.16 10.32 10.16 10.29 99,087 +0.01(+0.08%)
Jun 02, 2022 10.12 10.28 10.10 10.28 81,259 +0.13(+1.27%)
Jun 01, 2022 10.22 10.27 10.09 10.16 52,797 +0.00(+0.00%)
May 31, 2022 10.17 10.28 10.07 10.16 80,819 -0.05(-0.47%)
May 27, 2022 10.08 10.25 10.08 10.20 135,531 +0.16(+1.60%)
May 26, 2022 9.898 10.11 9.649 10.04 41,941 +0.16(+1.63%)
May 25, 2022 9.834 9.979 9.834 9.882 110,544 +0.02(+0.24%)
May 24, 2022 9.802 9.987 9.778 9.858 37,339 -0.02(-0.24%)
May 23, 2022 9.874 10.02 9.858 9.882 42,172 -0.02(-0.24%)
May 20, 2022 9.915 9.995 9.866 9.906 28,495 -0.04(-0.40%)
May 19, 2022 9.963 10.09 9.931 9.947 103,605 -0.10(-0.96%)
May 18, 2022 9.705 10.20 9.633 10.04 283,100 +0.29(+2.97%)
May 17, 2022 9.818 9.818 9.689 9.754 56,105 -0.06(-0.66%)
May 16, 2022 9.794 9.874 9.788 9.818 28,490 -0.02(-0.16%)
May 13, 2022 9.947 9.995 9.818 9.834 34,301 -0.14(-1.45%)
May 12, 2022 10.00 10.00 9.832 9.979 50,753 -0.05(-0.45%)
May 11, 2022 10.00 10.07 10.00 10.02 83,832 -0.02(-0.24%)
May 10, 2022 10.08 10.08 10.01 10.05 69,550 -0.02(-0.24%)
May 09, 2022 10.19 10.40 10.07 10.07 126,589 -0.22(-2.09%)
May 06, 2022 10.24 10.33 10.22 10.29 82,622 +0.05(+0.47%)
May 05, 2022 10.37 10.39 10.24 10.24 58,631 -0.20(-1.91%)
May 04, 2022 10.30 10.48 10.29 10.44 54,600 +0.10(+0.93%)
May 03, 2022 10.40 10.43 10.34 10.34 49,589 +0.01(+0.08%)
May 02, 2022 10.54 10.79 10.30 10.34 76,474 -0.18(-1.74%)
Apr 29, 2022 10.64 10.68 10.49 10.52 46,396 -0.18(-1.64%)
Apr 28, 2022 10.77 10.84 10.62 10.69 98,932 +0.07(+0.68%)
Apr 27, 2022 10.67 10.77 10.61 10.62 42,556 -0.03(-0.30%)
Apr 26, 2022 10.73 10.85 10.62 10.65 76,857 -0.14(-1.33%)
Apr 25, 2022 10.76 10.80 10.73 10.80 33,727 +0.04(+0.37%)
Apr 22, 2022 10.91 10.91 10.74 10.76 55,508 -0.14(-1.24%)
Apr 21, 2022 10.96 11.04 10.88 10.89 28,708 -0.08(-0.73%)
Apr 20, 2022 10.90 10.99 10.85 10.97 36,719 +0.13(+1.18%)
Apr 19, 2022 10.73 10.91 10.73 10.85 28,621 +0.10(+0.89%)
Apr 18, 2022 10.78 10.81 10.73 10.75 41,764 -0.03(-0.30%)
Apr 14, 2022 10.86 10.93 10.78 10.78 24,991 -0.14(-1.24%)
Apr 13, 2022 10.92 10.95 10.92 10.92 19,410 +0.04(+0.39%)
Apr 12, 2022 10.80 10.92 10.80 10.88 45,715 +0.11(+1.03%)
Apr 11, 2022 10.97 10.98 10.76 10.76 64,410 -0.24(-2.16%)
Apr 08, 2022 11.03 11.03 10.97 11.00 30,339 -0.06(-0.57%)
Apr 07, 2022 11.02 11.10 10.98 11.06 66,349 +0.03(+0.29%)
Apr 06, 2022 11.10 11.14 10.95 11.03 86,980 -0.06(-0.50%)
Apr 05, 2022 11.29 11.29 11.06 11.09 67,624 -0.21(-1.89%)
Apr 04, 2022 11.22 11.31 11.22 11.30 91,383 +0.05(+0.42%)
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.