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 )

12.57 -0.14 (-1.10%)
Official Closing Price Updated: 4:10 PM 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 (%)
Jul 31, 2017 9.312 9.344 9.296 9.312 139,436 +0.04(+0.41%)
Jul 28, 2017 9.296 9.306 9.264 9.274 84,701 -0.02(-0.17%)
Jul 27, 2017 9.236 9.301 9.222 9.290 131,583 +0.08(+0.87%)
Jul 26, 2017 9.210 9.231 9.183 9.210 239,733 +0.01(+0.06%)
Jul 25, 2017 9.253 9.293 9.156 9.204 335,301 -0.08(-0.87%)
Jul 24, 2017 9.210 9.290 9.188 9.285 173,793 +0.09(+0.99%)
Jul 21, 2017 9.247 9.253 9.161 9.194 182,397 -0.04(-0.47%)
Jul 20, 2017 9.236 9.194 9.236 166,032 +0.02(+0.23%)
Jul 19, 2017 9.312 9.312 9.188 9.215 294,323 -0.08(-0.81%)
Jul 18, 2017 9.306 9.317 9.281 9.290 131,656 -0.01(-0.12%)
Jul 17, 2017 9.312 9.317 9.290 9.301 196,130 +0.02(+0.23%)
Jul 14, 2017 9.220 9.296 9.202 9.279 266,619 +0.09(+0.94%)
Jul 13, 2017 9.226 9.231 9.177 9.194 244,271 -0.01(-0.12%)
Jul 12, 2017 9.231 9.231 9.185 9.204 251,364 +0.04(+0.41%)
Jul 11, 2017 9.065 9.177 9.044 9.167 362,918 +0.12(+1.36%)
Jul 10, 2017 9.001 9.076 8.964 9.044 633,996 +0.11(+1.19%)
Jul 07, 2017 8.943 8.985 8.890 8.937 256,282 +0.05(+0.54%)
Jul 06, 2017 8.943 8.948 8.863 8.889 242,133 -0.05(-0.54%)
Jul 05, 2017 9.071 9.071 8.895 8.937 196,903 -0.11(-1.18%)
Jul 03, 2017 9.023 9.055 9.007 9.044 104,910 +0.05(+0.53%)
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%)
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.