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 (%)
Aug 31, 2015 6.715 6.786 6.715 6.715 152,948 +0.01(+0.20%)
Aug 28, 2015 6.711 6.729 6.671 6.702 149,354 -0.01(-0.13%)
Aug 27, 2015 6.675 6.727 6.644 6.711 177,797 +0.05(+0.73%)
Aug 26, 2015 6.622 6.671 6.583 6.662 212,082 +0.09(+1.42%)
Aug 25, 2015 6.211 6.618 6.211 6.569 189,908 +0.04(+0.54%)
Aug 24, 2015 6.401 6.680 6.158 6.534 468,916 -0.19(-2.89%)
Aug 21, 2015 6.830 6.830 6.729 6.729 428,586 -0.12(-1.81%)
Aug 20, 2015 6.839 6.857 6.755 6.853 200,265 -0.04(-0.51%)
Aug 19, 2015 6.839 6.906 6.782 6.888 183,998 +0.05(+0.71%)
Aug 18, 2015 6.773 6.853 6.760 6.839 293,185 +0.04(+0.59%)
Aug 17, 2015 6.782 6.813 6.751 6.799 280,494 -0.03(-0.39%)
Aug 14, 2015 6.826 6.879 6.791 6.826 210,322 -0.03(-0.45%)
Aug 13, 2015 6.884 6.915 6.835 6.857 176,399 -0.04(-0.51%)
Aug 12, 2015 6.950 6.963 6.844 6.892 214,673 -0.07(-1.00%)
Aug 11, 2015 6.958 6.984 6.892 6.962 126,415 -0.03(-0.38%)
Aug 10, 2015 6.910 6.993 6.888 6.989 125,860 +0.06(+0.89%)
Aug 07, 2015 6.940 6.971 6.883 6.927 119,304 -0.02(-0.32%)
Aug 06, 2015 6.940 6.971 6.914 6.949 154,154 -0.03(-0.44%)
Aug 05, 2015 6.980 7.033 6.980 6.980 206,718 -0.01(-0.13%)
Aug 04, 2015 7.059 7.095 6.984 6.989 162,307 -0.06(-0.81%)
Aug 03, 2015 7.142 7.147 7.041 7.046 227,493 -0.06(-0.86%)
Jul 31, 2015 7.090 7.107 7.046 7.107 139,165 +0.02(+0.25%)
Jul 30, 2015 7.076 7.094 7.068 7.090 200,702 +0.01(+0.19%)
Jul 29, 2015 7.076 7.103 7.050 7.076 94,337 +0.00(+0.06%)
Jul 28, 2015 7.103 7.103 7.059 7.072 149,152 -0.03(-0.43%)
Jul 27, 2015 7.103 7.120 7.063 7.103 262,638 -0.02(-0.25%)
Jul 24, 2015 7.098 7.155 7.076 7.120 190,515 -0.06(-0.86%)
Jul 23, 2015 7.243 7.243 7.177 7.182 155,516 -0.03(-0.43%)
Jul 22, 2015 7.226 7.226 7.186 7.213 122,773 -0.04(-0.48%)
Jul 21, 2015 7.230 7.265 7.195 7.248 324,558 -0.00(-0.06%)
Jul 20, 2015 7.292 7.292 7.235 7.252 320,409 -0.04(-0.54%)
Jul 17, 2015 7.270 7.309 7.256 7.292 288,880 +0.00(+0.06%)
Jul 16, 2015 7.252 7.287 7.252 7.287 578,672 +0.04(+0.49%)
Jul 15, 2015 7.217 7.292 7.208 7.252 622,880 +0.03(+0.36%)
Jul 14, 2015 7.235 7.256 7.195 7.226 242,469 -0.02(-0.30%)
Jul 13, 2015 7.239 7.265 7.230 7.248 110,169 +0.01(+0.19%)
Jul 10, 2015 7.208 7.255 7.208 7.234 167,671 +0.04(+0.61%)
Jul 09, 2015 7.234 7.286 7.186 7.190 264,549 -0.03(-0.36%)
Jul 08, 2015 7.208 7.229 7.175 7.216 239,160 -0.01(-0.18%)
Jul 07, 2015 7.238 7.251 7.186 7.229 188,174 -0.01(-0.12%)
Jul 06, 2015 7.234 7.277 7.221 7.238 178,737 -0.03(-0.36%)
Jul 02, 2015 7.282 7.264 7.264 7.264 172,905 -0.00(-0.06%)
Jul 01, 2015 7.303 7.303 7.264 7.268 273,040 -0.01(-0.12%)
Jun 30, 2015 7.255 7.303 7.251 7.277 205,722 +0.02(+0.30%)
Jun 29, 2015 7.251 7.325 7.242 7.255 249,901 -0.01(-0.18%)
Jun 26, 2015 7.369 7.369 7.234 7.268 358,221 -0.10(-1.36%)
Jun 25, 2015 7.382 7.434 7.351 7.369 356,845 -0.03(-0.41%)
Jun 24, 2015 7.421 7.430 7.382 7.399 167,690 -0.02(-0.29%)
Jun 23, 2015 7.386 7.421 7.369 7.421 165,451 +0.03(+0.47%)
Jun 22, 2015 7.403 7.403 7.351 7.386 261,013 -0.00(-0.06%)
Jun 19, 2015 7.364 7.403 7.347 7.390 125,508 -0.01(-0.18%)
Jun 18, 2015 7.390 7.412 7.343 7.403 364,519 +0.01(+0.12%)
Jun 17, 2015 7.403 7.434 7.351 7.395 231,653 -0.03(-0.35%)
Jun 16, 2015 7.373 7.421 7.274 7.421 214,473 +0.02(+0.24%)
Jun 15, 2015 7.408 7.425 7.399 7.403 135,125 -0.01(-0.12%)
Jun 12, 2015 7.408 7.438 7.408 7.412 163,378 -0.02(-0.29%)
Jun 11, 2015 7.443 7.469 7.421 7.434 169,626 -0.03(-0.47%)
Jun 10, 2015 7.508 7.508 7.464 7.469 92,920 -0.01(-0.17%)
Jun 09, 2015 7.482 7.508 7.482 7.482 194,351 -0.01(-0.17%)
Jun 08, 2015 7.517 7.517 7.486 7.495 169,878 -0.01(-0.11%)
Jun 05, 2015 7.495 7.517 7.482 7.503 149,237 -0.01(-0.18%)
Jun 04, 2015 7.565 7.565 7.499 7.517 174,370 -0.01(-0.17%)
Jun 03, 2015 7.517 7.560 7.517 7.530 146,840 +0.00(+0.06%)
Jun 02, 2015 7.512 7.546 7.508 7.525 146,034 -0.01(-0.12%)
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.