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, 2018 9.357 9.357 9.357 0 +0.00(+0.00%)
Aug 30, 2018 9.457 9.487 9.345 9.357 213,275 -0.09(-0.94%)
Aug 29, 2018 9.475 9.487 9.440 9.446 132,416 -0.02(-0.19%)
Aug 28, 2018 9.463 9.463 9.436 9.463 76,936 +0.01(+0.12%)
Aug 27, 2018 9.457 9.463 9.434 9.452 50,067 +0.01(+0.06%)
Aug 24, 2018 9.422 9.446 9.404 9.446 93,339 +0.07(+0.75%)
Aug 23, 2018 9.393 9.422 9.368 9.375 56,001 -0.02(-0.19%)
Aug 22, 2018 9.381 9.393 9.351 9.393 165,276 +0.02(+0.25%)
Aug 21, 2018 9.369 9.410 9.345 9.369 283,362 -0.02(-0.19%)
Aug 20, 2018 9.351 9.387 9.328 9.387 82,557 +0.06(+0.63%)
Aug 17, 2018 9.363 9.366 9.328 9.328 116,080 -0.04(-0.38%)
Aug 16, 2018 9.363 9.381 9.340 9.363 149,498 +0.05(+0.57%)
Aug 15, 2018 9.304 9.322 9.269 9.310 146,072 +0.00(+0.00%)
Aug 14, 2018 9.322 9.322 9.269 9.310 105,607 +0.03(+0.36%)
Aug 13, 2018 9.265 9.277 9.251 9.277 95,660 +0.01(+0.06%)
Aug 10, 2018 9.265 9.271 9.247 9.271 98,416 -0.01(-0.13%)
Aug 09, 2018 9.247 9.282 9.224 9.282 102,865 +0.05(+0.51%)
Aug 08, 2018 9.241 9.247 9.200 9.236 65,738 +0.01(+0.06%)
Aug 07, 2018 9.206 9.236 9.177 9.230 132,022 +0.03(+0.32%)
Aug 06, 2018 9.165 9.200 9.165 9.200 89,331 +0.01(+0.13%)
Aug 03, 2018 9.171 9.200 9.154 9.189 194,610 +0.03(+0.32%)
Aug 02, 2018 9.148 9.159 9.136 9.159 49,802 +0.01(+0.13%)
Aug 01, 2018 9.154 9.154 9.136 9.148 158,472 +0.02(+0.19%)
Jul 31, 2018 9.101 9.130 9.098 9.130 41,083 +0.05(+0.52%)
Jul 30, 2018 9.089 9.095 9.078 9.083 82,973 +0.01(+0.13%)
Jul 27, 2018 9.083 9.089 9.060 9.072 80,475 +0.01(+0.06%)
Jul 26, 2018 9.042 9.072 9.031 9.066 58,079 +0.04(+0.39%)
Jul 25, 2018 9.072 9.072 9.031 9.031 94,657 -0.04(-0.39%)
Jul 24, 2018 9.048 9.072 9.045 9.066 84,863 +0.05(+0.58%)
Jul 23, 2018 8.996 9.037 8.994 9.013 68,019 +0.05(+0.52%)
Jul 20, 2018 9.001 9.013 8.966 8.966 65,573 -0.03(-0.33%)
Jul 19, 2018 8.966 9.001 8.966 8.996 41,490 +0.04(+0.46%)
Jul 18, 2018 8.949 8.978 8.949 8.955 45,276 +0.01(+0.07%)
Jul 17, 2018 8.978 9.013 8.949 8.949 94,151 -0.01(-0.13%)
Jul 16, 2018 8.966 9.001 8.960 8.960 84,627 -0.04(-0.39%)
Jul 13, 2018 8.972 9.007 8.972 8.996 38,940 +0.03(+0.33%)
Jul 12, 2018 8.966 8.983 8.937 8.966 82,548 +0.01(+0.08%)
Jul 11, 2018 8.962 8.986 8.948 8.959 113,382 -0.00(-0.03%)
Jul 10, 2018 8.922 8.962 8.910 8.962 77,158 +0.06(+0.65%)
Jul 09, 2018 8.869 8.922 8.869 8.904 179,056 +0.03(+0.33%)
Jul 06, 2018 8.852 8.892 8.846 8.875 156,197 -0.02(-0.26%)
Jul 05, 2018 8.916 8.945 8.875 8.898 113,021 -0.03(-0.33%)
Jul 03, 2018 8.927 8.927 8.927 0 -0.01(-0.13%)
Jul 02, 2018 9.003 9.003 8.916 8.939 131,959 -0.03(-0.39%)
Jun 29, 2018 8.980 8.997 8.956 8.974 159,867 -0.01(-0.06%)
Jun 28, 2018 8.980 8.997 8.968 8.980 147,386 +0.01(+0.13%)
Jun 27, 2018 8.951 8.991 8.951 8.968 96,727 +0.02(+0.19%)
Jun 26, 2018 8.968 8.989 8.945 8.951 71,098 -0.02(-0.19%)
Jun 25, 2018 9.003 9.003 8.968 8.968 62,684 +0.00(+0.00%)
Jun 22, 2018 8.974 8.997 8.962 8.968 92,254 +0.02(+0.19%)
Jun 21, 2018 8.939 8.962 8.922 8.951 108,534 +0.03(+0.33%)
Jun 20, 2018 8.945 8.951 8.910 8.922 102,992 -0.02(-0.26%)
Jun 19, 2018 8.933 8.951 8.916 8.945 108,123 +0.00(+0.00%)
Jun 18, 2018 8.991 8.991 8.927 8.945 151,916 -0.05(-0.52%)
Jun 15, 2018 9.038 8.945 8.991 176,773 -0.05(-0.51%)
Jun 14, 2018 9.049 9.055 9.015 9.038 72,936 +0.04(+0.50%)
Jun 13, 2018 9.022 9.062 8.993 8.993 68,516 -0.04(-0.45%)
Jun 12, 2018 9.051 9.057 8.999 9.033 99,200 +0.02(+0.19%)
Jun 11, 2018 9.039 9.057 9.011 9.016 90,466 -0.01(-0.06%)
Jun 08, 2018 9.057 9.057 9.010 9.022 102,760 -0.01(-0.06%)
Jun 07, 2018 8.958 9.028 8.958 9.028 146,589 +0.07(+0.77%)
Jun 06, 2018 8.958 8.906 8.958 154,493 +0.05(+0.52%)
Jun 05, 2018 8.958 8.976 8.905 8.912 271,825 -0.06(-0.71%)
Jun 04, 2018 9.028 9.039 8.946 8.976 441,034 -0.09(-1.02%)
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.