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, 2020 9.752 9.801 9.752 9.794 40,018 -0.03(-0.28%)
Aug 28, 2020 9.863 9.898 9.787 9.822 77,599 +0.03(+0.35%)
Aug 27, 2020 9.780 9.808 9.773 9.787 43,636 +0.03(+0.36%)
Aug 26, 2020 9.773 9.806 9.731 9.752 60,655 -0.03(-0.28%)
Aug 25, 2020 9.801 9.849 9.780 9.780 20,708 -0.03(-0.35%)
Aug 24, 2020 9.835 9.933 9.808 9.815 59,313 -0.03(-0.28%)
Aug 21, 2020 9.863 9.863 9.815 9.842 30,377 -0.03(-0.28%)
Aug 20, 2020 9.912 9.912 9.856 9.870 85,045 -0.03(-0.28%)
Aug 19, 2020 9.961 9.961 9.870 9.898 94,859 -0.02(-0.21%)
Aug 18, 2020 9.891 9.922 9.849 9.919 65,137 +0.00(+0.00%)
Aug 17, 2020 9.905 9.947 9.898 9.919 62,872 +0.03(+0.28%)
Aug 14, 2020 9.961 9.967 9.877 9.891 77,455 -0.04(-0.42%)
Aug 13, 2020 9.863 9.974 9.863 9.933 105,445 +0.02(+0.18%)
Aug 12, 2020 9.901 9.973 9.883 9.915 122,599 +0.03(+0.35%)
Aug 11, 2020 9.887 9.902 9.874 9.880 135,931 +0.06(+0.63%)
Aug 10, 2020 9.777 9.860 9.749 9.818 40,842 +0.08(+0.78%)
Aug 07, 2020 9.763 9.769 9.722 9.742 43,738 +0.01(+0.07%)
Aug 06, 2020 9.708 9.784 9.666 9.735 62,381 +0.03(+0.28%)
Aug 05, 2020 9.653 9.708 9.646 9.708 58,100 +0.10(+1.01%)
Aug 04, 2020 9.611 9.611 9.528 9.611 37,179 +0.05(+0.51%)
Aug 03, 2020 9.604 9.604 9.418 9.563 53,585 +0.04(+0.44%)
Jul 31, 2020 9.445 9.521 9.411 9.521 34,035 +0.08(+0.80%)
Jul 30, 2020 9.342 9.452 9.328 9.445 51,413 +0.01(+0.15%)
Jul 29, 2020 9.383 9.439 9.349 9.432 63,233 +0.14(+1.49%)
Jul 28, 2020 9.280 9.314 9.245 9.294 64,031 -0.03(-0.30%)
Jul 27, 2020 9.211 9.321 9.211 9.321 92,040 +0.11(+1.20%)
Jul 24, 2020 9.183 9.252 9.162 9.211 44,752 +0.03(+0.37%)
Jul 23, 2020 9.190 9.238 9.169 9.177 21,104 -0.01(-0.15%)
Jul 22, 2020 9.128 9.238 9.128 9.190 55,512 +0.01(+0.15%)
Jul 21, 2020 9.190 9.231 9.156 9.176 46,466 +0.03(+0.38%)
Jul 20, 2020 9.135 9.162 9.135 9.142 50,243 +0.02(+0.23%)
Jul 17, 2020 9.114 9.156 9.093 9.121 52,718 -0.01(-0.08%)
Jul 16, 2020 9.149 9.149 9.107 9.128 41,586 -0.03(-0.38%)
Jul 15, 2020 9.128 9.218 9.128 9.162 31,383 +0.01(+0.08%)
Jul 14, 2020 9.121 9.190 9.093 9.156 62,314 +0.05(+0.50%)
Jul 13, 2020 9.186 9.234 9.090 9.110 98,561 -0.07(-0.75%)
Jul 10, 2020 9.138 9.179 9.131 9.179 24,780 +0.05(+0.53%)
Jul 09, 2020 9.138 9.165 9.124 9.131 81,880 -0.01(-0.15%)
Jul 08, 2020 9.199 9.199 9.138 9.145 47,386 -0.01(-0.15%)
Jul 07, 2020 9.151 9.220 9.131 9.158 146,234 +0.00(+0.00%)
Jul 06, 2020 9.172 9.227 9.158 9.158 72,397 +0.01(+0.07%)
Jul 02, 2020 9.206 9.230 9.131 9.151 41,981 +0.01(+0.15%)
Jul 01, 2020 9.110 9.172 9.035 9.138 56,901 +0.05(+0.53%)
Jun 30, 2020 8.918 9.090 8.918 9.090 138,110 +0.17(+1.92%)
Jun 29, 2020 8.946 8.987 8.849 8.918 80,858 +0.05(+0.54%)
Jun 26, 2020 8.918 8.953 8.863 8.870 77,403 -0.10(-1.07%)
Jun 25, 2020 8.932 8.999 8.932 8.966 61,259 -0.02(-0.23%)
Jun 24, 2020 9.055 9.089 8.946 8.987 76,651 -0.14(-1.50%)
Jun 23, 2020 9.103 9.144 9.103 9.124 67,636 +0.04(+0.45%)
Jun 22, 2020 9.055 9.090 9.028 9.083 61,587 +0.04(+0.46%)
Jun 19, 2020 9.138 9.138 9.035 9.042 43,293 -0.04(-0.45%)
Jun 18, 2020 9.042 9.083 9.036 9.083 49,899 +0.04(+0.46%)
Jun 17, 2020 9.103 9.124 8.966 9.042 173,241 -0.02(-0.23%)
Jun 16, 2020 9.090 9.131 9.049 9.062 59,473 +0.10(+1.15%)
Jun 15, 2020 8.706 8.973 8.706 8.959 254,933 +0.03(+0.38%)
Jun 12, 2020 8.856 9.014 8.856 8.925 63,555 +0.12(+1.37%)
Jun 11, 2020 8.900 9.057 8.805 8.805 176,436 -0.44(-4.72%)
Jun 10, 2020 9.295 9.295 9.214 9.241 125,034 -0.03(-0.37%)
Jun 09, 2020 9.214 9.329 9.214 9.275 112,567 -0.10(-1.02%)
Jun 08, 2020 9.377 9.459 9.330 9.370 63,862 +0.07(+0.73%)
Jun 05, 2020 9.350 9.404 9.302 9.302 73,370 +0.11(+1.19%)
Jun 04, 2020 9.207 9.268 9.173 9.193 58,314 -0.03(-0.37%)
Jun 03, 2020 9.098 9.350 9.050 9.227 144,556 +0.17(+1.88%)
Jun 02, 2020 9.023 9.118 9.023 9.057 92,422 +0.03(+0.38%)
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.