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: 10:50 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 (%)
Aug 31, 2016 7.894 7.923 7.810 7.844 243,412 -0.01(-0.19%)
Aug 30, 2016 7.914 7.938 7.854 7.859 230,246 -0.05(-0.63%)
Aug 29, 2016 7.854 7.963 7.854 7.909 301,048 +0.09(+1.14%)
Aug 26, 2016 7.844 7.879 7.810 7.819 150,881 -0.01(-0.19%)
Aug 25, 2016 7.800 7.834 7.775 7.834 107,404 +0.05(+0.64%)
Aug 24, 2016 7.829 7.855 7.755 7.785 87,117 -0.03(-0.44%)
Aug 23, 2016 7.824 7.864 7.790 7.819 109,815 +0.01(+0.19%)
Aug 22, 2016 7.775 7.815 7.735 7.805 114,407 +0.05(+0.70%)
Aug 19, 2016 7.755 7.755 7.696 7.750 212,899 +0.00(+0.06%)
Aug 18, 2016 7.676 7.760 7.676 7.745 108,588 +0.06(+0.77%)
Aug 17, 2016 7.755 7.765 7.686 7.686 138,887 -0.02(-0.32%)
Aug 16, 2016 7.711 7.723 7.671 7.711 169,085 +0.00(+0.00%)
Aug 15, 2016 7.676 7.735 7.671 7.711 137,000 +0.02(+0.26%)
Aug 12, 2016 7.636 7.721 7.624 7.691 141,106 +0.03(+0.45%)
Aug 11, 2016 7.656 7.689 7.572 7.656 119,223 +0.04(+0.53%)
Aug 10, 2016 7.645 7.670 7.612 7.616 364,011 +0.02(+0.26%)
Aug 09, 2016 7.557 7.606 7.557 7.596 133,471 +0.04(+0.58%)
Aug 08, 2016 7.532 7.557 7.498 7.552 258,510 +0.03(+0.46%)
Aug 05, 2016 7.508 7.517 7.454 7.517 234,677 +0.06(+0.79%)
Aug 04, 2016 7.429 7.478 7.390 7.459 134,142 +0.03(+0.40%)
Aug 03, 2016 7.429 7.429 7.360 7.429 228,308 -0.01(-0.20%)
Aug 02, 2016 7.557 7.591 7.439 7.444 240,110 -0.12(-1.56%)
Aug 01, 2016 7.601 7.625 7.552 7.562 108,910 +0.02(+0.26%)
Jul 29, 2016 7.552 7.571 7.535 7.542 118,963 +0.01(+0.20%)
Jul 28, 2016 7.537 7.537 7.483 7.527 184,603 +0.01(+0.13%)
Jul 27, 2016 7.527 7.537 7.444 7.517 136,104 +0.02(+0.33%)
Jul 26, 2016 7.468 7.537 7.463 7.493 187,034 +0.04(+0.59%)
Jul 25, 2016 7.473 7.478 7.422 7.449 140,457 -0.02(-0.26%)
Jul 22, 2016 7.459 7.478 7.429 7.468 132,732 +0.04(+0.59%)
Jul 21, 2016 7.468 7.493 7.406 7.424 397,435 -0.00(-0.07%)
Jul 20, 2016 7.405 7.449 7.385 7.429 115,495 +0.05(+0.66%)
Jul 19, 2016 7.380 7.405 7.347 7.380 185,371 +0.03(+0.47%)
Jul 18, 2016 7.410 7.434 7.316 7.346 207,564 -0.04(-0.60%)
Jul 15, 2016 7.410 7.414 7.385 7.390 143,284 +0.01(+0.20%)
Jul 14, 2016 7.390 7.439 7.267 7.375 428,455 +0.05(+0.74%)
Jul 13, 2016 7.311 7.336 7.262 7.321 361,238 +0.07(+0.96%)
Jul 12, 2016 7.247 7.271 7.203 7.252 313,569 +0.05(+0.74%)
Jul 11, 2016 7.174 7.261 7.169 7.198 333,732 +0.03(+0.41%)
Jul 08, 2016 7.154 7.191 7.127 7.169 303,766 +0.06(+0.89%)
Jul 07, 2016 7.096 7.144 7.081 7.106 502,130 +0.06(+0.83%)
Jul 06, 2016 7.067 7.130 7.035 7.047 198,597 -0.01(-0.14%)
Jul 05, 2016 7.047 7.086 7.047 7.057 206,001 +0.00(+0.07%)
Jul 01, 2016 7.062 7.052 7.052 7.052 193,070 +0.05(+0.76%)
Jun 30, 2016 6.969 7.029 6.969 6.999 203,644 +0.01(+0.21%)
Jun 29, 2016 6.979 7.028 6.974 6.984 217,747 +0.05(+0.70%)
Jun 28, 2016 6.921 6.969 6.877 6.935 239,764 +0.03(+0.49%)
Jun 27, 2016 7.028 7.028 6.882 6.901 180,634 -0.10(-1.39%)
Jun 24, 2016 6.960 7.110 6.960 6.999 285,984 -0.06(-0.90%)
Jun 23, 2016 7.091 7.096 7.057 7.062 194,857 +0.00(+0.00%)
Jun 22, 2016 7.110 7.110 7.047 7.062 142,156 -0.02(-0.34%)
Jun 21, 2016 7.062 7.120 7.062 7.086 166,770 +0.05(+0.76%)
Jun 20, 2016 7.037 7.144 7.018 7.033 323,883 +0.02(+0.35%)
Jun 17, 2016 6.994 7.042 6.994 7.008 181,498 -0.03(-0.41%)
Jun 16, 2016 7.052 7.052 6.974 7.037 231,030 -0.02(-0.28%)
Jun 15, 2016 7.096 7.101 7.008 7.057 234,116 +0.04(+0.55%)
Jun 14, 2016 7.052 7.062 6.974 7.018 373,409 -0.01(-0.14%)
Jun 13, 2016 7.042 7.057 7.023 7.028 135,079 -0.02(-0.26%)
Jun 10, 2016 7.075 7.090 7.032 7.046 358,048 -0.02(-0.34%)
Jun 09, 2016 7.104 7.104 7.037 7.070 315,644 -0.00(-0.07%)
Jun 08, 2016 6.969 7.075 6.955 7.075 219,281 +0.13(+1.94%)
Jun 07, 2016 6.926 6.998 6.897 6.940 298,416 +0.02(+0.35%)
Jun 06, 2016 6.906 6.935 6.897 6.916 215,028 +0.04(+0.63%)
Jun 03, 2016 6.834 6.882 6.820 6.873 183,892 +0.00(+0.07%)
Jun 02, 2016 6.849 6.873 6.825 6.868 319,221 +0.04(+0.64%)
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.