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 )

12.57 -0.14 (-1.10%)
Official Closing Price Updated: 4:10 PM 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 (%)
Sep 30, 2016 7.771 7.855 7.726 7.830 237,059 +0.10(+1.36%)
Sep 29, 2016 7.716 7.820 7.681 7.726 417,677 +0.00(+0.06%)
Sep 28, 2016 7.691 7.726 7.616 7.721 168,201 +0.06(+0.78%)
Sep 27, 2016 7.666 7.686 7.612 7.661 183,413 +0.02(+0.33%)
Sep 26, 2016 7.611 7.666 7.586 7.636 107,226 +0.03(+0.46%)
Sep 23, 2016 7.671 7.706 7.601 7.601 164,604 -0.04(-0.59%)
Sep 22, 2016 7.606 7.723 7.606 7.646 243,004 +0.07(+0.99%)
Sep 21, 2016 7.581 7.761 7.511 7.571 478,762 +0.03(+0.40%)
Sep 20, 2016 7.521 7.601 7.501 7.541 188,930 +0.05(+0.67%)
Sep 19, 2016 7.516 7.581 7.471 7.491 196,868 -0.03(-0.46%)
Sep 16, 2016 7.606 7.621 7.511 7.526 226,420 -0.11(-1.50%)
Sep 15, 2016 7.526 7.706 7.491 7.641 330,844 +0.08(+1.12%)
Sep 14, 2016 7.636 7.636 7.501 7.556 323,578 -0.02(-0.33%)
Sep 13, 2016 7.641 7.651 7.539 7.581 344,837 -0.12(-1.62%)
Sep 12, 2016 7.671 7.720 7.537 7.706 281,446 +0.03(+0.45%)
Sep 09, 2016 7.859 7.864 7.631 7.671 383,362 -0.22(-2.76%)
Sep 08, 2016 7.909 7.953 7.869 7.889 105,984 -0.00(-0.06%)
Sep 07, 2016 7.859 7.943 7.854 7.894 227,504 +0.06(+0.76%)
Sep 06, 2016 7.889 7.894 7.829 7.834 216,609 -0.03(-0.38%)
Sep 02, 2016 7.785 7.864 7.864 7.864 714,279 +0.06(+0.76%)
Sep 01, 2016 7.854 7.859 7.750 7.805 216,520 -0.04(-0.50%)
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%)
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.