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 (%)
Sep 30, 2020 9.434 9.490 9.427 9.455 233,546 +0.01(+0.07%)
Sep 29, 2020 9.511 9.511 9.413 9.448 116,182 -0.03(-0.37%)
Sep 28, 2020 9.441 9.525 9.441 9.483 110,328 +0.07(+0.74%)
Sep 25, 2020 9.441 9.483 9.399 9.413 75,983 -0.08(-0.88%)
Sep 24, 2020 9.588 9.654 9.490 9.497 167,701 -0.17(-1.74%)
Sep 23, 2020 9.903 9.913 9.644 9.665 39,806 -0.26(-2.61%)
Sep 22, 2020 9.951 9.982 9.896 9.924 39,303 -0.05(-0.49%)
Sep 21, 2020 9.854 9.972 9.854 9.972 71,796 -0.08(-0.77%)
Sep 18, 2020 10.10 10.13 10.03 10.05 52,801 -0.08(-0.76%)
Sep 17, 2020 10.12 10.19 10.09 10.13 71,955 -0.04(-0.41%)
Sep 16, 2020 10.11 10.19 10.10 10.17 55,616 +0.09(+0.90%)
Sep 15, 2020 10.11 10.11 10.05 10.08 29,408 +0.00(+0.00%)
Sep 14, 2020 10.01 10.08 10.00 10.08 54,802 +0.07(+0.74%)
Sep 11, 2020 9.990 10.02 9.962 10.00 64,201 +0.05(+0.49%)
Sep 10, 2020 9.906 9.976 9.885 9.955 60,925 +0.03(+0.28%)
Sep 09, 2020 9.892 9.927 9.851 9.927 75,464 +0.10(+1.06%)
Sep 08, 2020 9.851 9.906 9.760 9.823 86,887 -0.03(-0.28%)
Sep 04, 2020 9.920 9.920 9.833 9.851 53,405 +0.00(+0.00%)
Sep 03, 2020 9.865 9.885 9.851 9.851 71,751 +0.01(+0.14%)
Sep 02, 2020 9.802 9.892 9.802 9.837 54,731 +0.02(+0.21%)
Sep 01, 2020 9.837 9.860 9.787 9.816 93,641 +0.02(+0.21%)
Aug 31, 2020 9.753 9.802 9.753 9.795 40,013 -0.03(-0.28%)
Aug 28, 2020 9.865 9.899 9.788 9.823 77,588 +0.03(+0.35%)
Aug 27, 2020 9.781 9.809 9.774 9.788 43,631 +0.03(+0.36%)
Aug 26, 2020 9.774 9.808 9.733 9.753 60,647 -0.03(-0.28%)
Aug 25, 2020 9.802 9.851 9.781 9.781 20,705 -0.03(-0.35%)
Aug 24, 2020 9.837 9.934 9.809 9.816 59,305 -0.03(-0.28%)
Aug 21, 2020 9.865 9.865 9.816 9.844 30,373 -0.03(-0.28%)
Aug 20, 2020 9.913 9.913 9.858 9.872 85,033 -0.03(-0.28%)
Aug 19, 2020 9.962 9.962 9.872 9.899 94,846 -0.02(-0.21%)
Aug 18, 2020 9.892 9.923 9.851 9.920 65,128 +0.00(+0.00%)
Aug 17, 2020 9.906 9.948 9.899 9.920 62,864 +0.03(+0.28%)
Aug 14, 2020 9.962 9.969 9.878 9.892 77,444 -0.04(-0.42%)
Aug 13, 2020 9.865 9.976 9.865 9.934 105,431 +0.02(+0.18%)
Aug 12, 2020 9.903 9.974 9.884 9.916 122,583 +0.03(+0.35%)
Aug 11, 2020 9.889 9.904 9.875 9.882 135,912 +0.06(+0.63%)
Aug 10, 2020 9.778 9.861 9.751 9.820 40,836 +0.08(+0.78%)
Aug 07, 2020 9.764 9.770 9.723 9.744 43,733 +0.01(+0.07%)
Aug 06, 2020 9.709 9.785 9.668 9.737 62,373 +0.03(+0.28%)
Aug 05, 2020 9.654 9.709 9.647 9.709 58,092 +0.10(+1.01%)
Aug 04, 2020 9.612 9.612 9.530 9.612 37,174 +0.05(+0.51%)
Aug 03, 2020 9.606 9.606 9.419 9.564 53,578 +0.04(+0.44%)
Jul 31, 2020 9.447 9.523 9.412 9.523 34,030 +0.08(+0.80%)
Jul 30, 2020 9.343 9.454 9.329 9.447 51,406 +0.01(+0.15%)
Jul 29, 2020 9.385 9.440 9.350 9.433 63,224 +0.14(+1.49%)
Jul 28, 2020 9.281 9.316 9.246 9.295 64,022 -0.03(-0.30%)
Jul 27, 2020 9.212 9.322 9.212 9.322 92,027 +0.11(+1.20%)
Jul 24, 2020 9.184 9.253 9.164 9.212 44,746 +0.03(+0.37%)
Jul 23, 2020 9.191 9.240 9.171 9.178 21,101 -0.01(-0.15%)
Jul 22, 2020 9.129 9.240 9.129 9.191 55,504 +0.01(+0.15%)
Jul 21, 2020 9.191 9.233 9.157 9.177 46,459 +0.03(+0.38%)
Jul 20, 2020 9.136 9.164 9.136 9.143 50,236 +0.02(+0.23%)
Jul 17, 2020 9.115 9.157 9.095 9.122 52,711 -0.01(-0.08%)
Jul 16, 2020 9.150 9.150 9.108 9.129 41,581 -0.03(-0.38%)
Jul 15, 2020 9.129 9.219 9.129 9.164 31,379 +0.01(+0.08%)
Jul 14, 2020 9.122 9.191 9.095 9.157 62,306 +0.05(+0.50%)
Jul 13, 2020 9.187 9.235 9.091 9.111 98,548 -0.07(-0.75%)
Jul 10, 2020 9.139 9.180 9.132 9.180 24,777 +0.05(+0.53%)
Jul 09, 2020 9.139 9.166 9.125 9.132 81,869 -0.01(-0.15%)
Jul 08, 2020 9.201 9.201 9.139 9.146 47,380 -0.01(-0.15%)
Jul 07, 2020 9.153 9.221 9.132 9.160 146,214 +0.00(+0.00%)
Jul 06, 2020 9.173 9.228 9.160 9.160 72,388 +0.01(+0.07%)
Jul 02, 2020 9.208 9.232 9.132 9.153 41,975 +0.01(+0.15%)
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.