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 )

12.66 -0.05 (-0.39%)
Streaming Delayed Price Updated: 9:30 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 (%)
Jul 31, 2020 9.447 9.523 9.412 9.523 34,030 +0.08(+0.80%)
Jul 30, 2020 9.343 9.454 9.329 9.447 51,406 +0.01(+0.15%)
Jul 29, 2020 9.385 9.440 9.350 9.433 63,224 +0.14(+1.49%)
Jul 28, 2020 9.281 9.316 9.246 9.295 64,022 -0.03(-0.30%)
Jul 27, 2020 9.212 9.322 9.212 9.322 92,027 +0.11(+1.20%)
Jul 24, 2020 9.184 9.253 9.164 9.212 44,746 +0.03(+0.37%)
Jul 23, 2020 9.191 9.240 9.171 9.178 21,101 -0.01(-0.15%)
Jul 22, 2020 9.129 9.240 9.129 9.191 55,504 +0.01(+0.15%)
Jul 21, 2020 9.191 9.233 9.157 9.177 46,459 +0.03(+0.38%)
Jul 20, 2020 9.136 9.164 9.136 9.143 50,236 +0.02(+0.23%)
Jul 17, 2020 9.115 9.157 9.095 9.122 52,711 -0.01(-0.08%)
Jul 16, 2020 9.150 9.150 9.108 9.129 41,581 -0.03(-0.38%)
Jul 15, 2020 9.129 9.219 9.129 9.164 31,379 +0.01(+0.08%)
Jul 14, 2020 9.122 9.191 9.095 9.157 62,306 +0.05(+0.50%)
Jul 13, 2020 9.187 9.235 9.091 9.111 98,548 -0.07(-0.75%)
Jul 10, 2020 9.139 9.180 9.132 9.180 24,777 +0.05(+0.53%)
Jul 09, 2020 9.139 9.166 9.125 9.132 81,869 -0.01(-0.15%)
Jul 08, 2020 9.201 9.201 9.139 9.146 47,380 -0.01(-0.15%)
Jul 07, 2020 9.153 9.221 9.132 9.160 146,214 +0.00(+0.00%)
Jul 06, 2020 9.173 9.228 9.160 9.160 72,388 +0.01(+0.07%)
Jul 02, 2020 9.208 9.232 9.132 9.153 41,975 +0.01(+0.15%)
Jul 01, 2020 9.111 9.173 9.036 9.139 56,893 +0.05(+0.53%)
Jun 30, 2020 8.919 9.091 8.919 9.091 138,092 +0.17(+1.92%)
Jun 29, 2020 8.947 8.988 8.850 8.919 80,847 +0.05(+0.54%)
Jun 26, 2020 8.919 8.954 8.864 8.871 77,393 -0.10(-1.07%)
Jun 25, 2020 8.933 9.000 8.933 8.967 61,251 -0.02(-0.23%)
Jun 24, 2020 9.057 9.091 8.947 8.988 76,641 -0.14(-1.50%)
Jun 23, 2020 9.105 9.146 9.105 9.125 67,628 +0.04(+0.45%)
Jun 22, 2020 9.057 9.091 9.029 9.084 61,579 +0.04(+0.46%)
Jun 19, 2020 9.139 9.139 9.036 9.043 43,287 -0.04(-0.45%)
Jun 18, 2020 9.043 9.084 9.037 9.084 49,893 +0.04(+0.46%)
Jun 17, 2020 9.105 9.125 8.967 9.043 173,218 -0.02(-0.23%)
Jun 16, 2020 9.091 9.132 9.050 9.063 59,465 +0.10(+1.15%)
Jun 15, 2020 8.707 8.974 8.707 8.961 254,899 +0.03(+0.38%)
Jun 12, 2020 8.858 9.015 8.858 8.926 63,546 +0.12(+1.37%)
Jun 11, 2020 8.901 9.058 8.806 8.806 176,412 -0.44(-4.72%)
Jun 10, 2020 9.297 9.297 9.215 9.242 125,017 -0.03(-0.37%)
Jun 09, 2020 9.215 9.331 9.215 9.276 112,552 -0.10(-1.02%)
Jun 08, 2020 9.378 9.460 9.331 9.372 63,854 +0.07(+0.73%)
Jun 05, 2020 9.351 9.406 9.303 9.303 73,360 +0.11(+1.19%)
Jun 04, 2020 9.208 9.269 9.174 9.194 58,306 -0.03(-0.37%)
Jun 03, 2020 9.099 9.351 9.051 9.228 144,537 +0.17(+1.88%)
Jun 02, 2020 9.024 9.119 9.024 9.058 92,410 +0.03(+0.38%)
Jun 01, 2020 8.901 9.031 8.882 9.024 138,742 +0.14(+1.61%)
May 29, 2020 8.744 8.881 8.744 8.881 48,858 +0.13(+1.48%)
May 28, 2020 8.690 8.819 8.690 8.751 143,055 +0.06(+0.71%)
May 27, 2020 8.744 8.751 8.649 8.690 140,997 +0.05(+0.55%)
May 26, 2020 8.595 8.676 8.581 8.642 72,626 +0.15(+1.77%)
May 22, 2020 8.499 8.540 8.451 8.492 82,897 +0.03(+0.32%)
May 21, 2020 8.417 8.486 8.417 8.465 59,005 +0.03(+0.40%)
May 20, 2020 8.349 8.439 8.349 8.431 97,496 +0.14(+1.64%)
May 19, 2020 8.240 8.298 8.226 8.295 30,839 +0.05(+0.58%)
May 18, 2020 8.179 8.335 8.118 8.247 88,763 +0.16(+1.94%)
May 15, 2020 8.036 8.124 8.036 8.090 99,770 -0.06(-0.75%)
May 14, 2020 8.145 8.183 8.077 8.152 80,549 -0.05(-0.57%)
May 13, 2020 8.353 8.374 8.184 8.198 122,626 -0.21(-2.49%)
May 12, 2020 8.461 8.516 8.407 8.407 84,017 -0.03(-0.32%)
May 11, 2020 8.394 8.448 8.361 8.434 66,579 +0.01(+0.16%)
May 08, 2020 8.394 8.455 8.394 8.421 88,779 +0.07(+0.81%)
May 07, 2020 8.434 8.461 8.320 8.353 91,889 -0.03(-0.32%)
May 06, 2020 8.340 8.394 8.313 8.380 134,685 +0.07(+0.90%)
May 05, 2020 8.205 8.306 8.205 8.306 78,229 +0.13(+1.57%)
May 04, 2020 8.083 8.184 8.022 8.178 110,312 +0.10(+1.26%)
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.