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 )

12.82 -0.01 (-0.07%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 13, 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 (%)
Apr 30, 2015 7.601 7.623 7.590 7.601 115,608 -0.01(-0.12%)
Apr 29, 2015 7.610 7.632 7.605 7.610 70,339 +0.00(+0.00%)
Apr 28, 2015 7.597 7.649 7.590 7.610 95,292 +0.02(+0.29%)
Apr 27, 2015 7.588 7.614 7.579 7.588 199,124 +0.01(+0.12%)
Apr 24, 2015 7.579 7.597 7.562 7.579 211,068 -0.02(-0.23%)
Apr 23, 2015 7.601 7.601 7.583 7.597 326,528 +0.01(+0.12%)
Apr 22, 2015 7.592 7.601 7.583 7.588 171,429 -0.00(-0.06%)
Apr 21, 2015 7.557 7.592 7.553 7.592 151,899 +0.04(+0.46%)
Apr 20, 2015 7.544 7.588 7.544 7.557 370,783 -0.01(-0.12%)
Apr 17, 2015 7.570 7.575 7.540 7.566 151,045 +0.00(+0.00%)
Apr 16, 2015 7.562 7.583 7.551 7.566 185,141 -0.01(-0.12%)
Apr 15, 2015 7.557 7.592 7.553 7.575 105,637 -0.00(-0.06%)
Apr 14, 2015 7.575 7.579 7.535 7.579 85,080 +0.02(+0.23%)
Apr 13, 2015 7.566 7.570 7.518 7.562 90,701 -0.03(-0.40%)
Apr 10, 2015 7.619 7.627 7.566 7.592 177,444 -0.03(-0.35%)
Apr 09, 2015 7.557 7.623 7.557 7.619 299,196 +0.06(+0.81%)
Apr 08, 2015 7.557 7.588 7.535 7.557 130,638 +0.04(+0.47%)
Apr 07, 2015 7.562 7.588 7.522 7.522 242,128 -0.04(-0.52%)
Apr 06, 2015 7.588 7.592 7.531 7.562 303,634 +0.00(+0.06%)
Apr 02, 2015 7.531 7.557 7.557 7.557 318,369 +0.03(+0.35%)
Apr 01, 2015 7.562 7.562 7.513 7.531 189,493 +0.04(+0.47%)
Mar 31, 2015 7.518 7.553 7.496 7.496 363,038 -0.03(-0.41%)
Mar 30, 2015 7.526 7.526 7.506 7.526 208,062 +0.02(+0.23%)
Mar 27, 2015 7.500 7.525 7.500 7.509 243,536 +0.01(+0.18%)
Mar 26, 2015 7.513 7.522 7.474 7.496 344,813 +0.03(+0.35%)
Mar 25, 2015 7.487 7.496 7.456 7.469 222,327 +0.01(+0.18%)
Mar 24, 2015 7.461 7.496 7.447 7.456 179,817 +0.00(+0.00%)
Mar 23, 2015 7.478 7.504 7.456 7.456 173,654 +0.02(+0.24%)
Mar 20, 2015 7.465 7.469 7.417 7.439 158,694 +0.02(+0.24%)
Mar 19, 2015 7.478 7.478 7.408 7.421 210,112 -0.07(-0.88%)
Mar 18, 2015 7.421 7.504 7.417 7.487 297,511 +0.03(+0.35%)
Mar 17, 2015 7.482 7.526 7.452 7.461 112,112 -0.02(-0.29%)
Mar 16, 2015 7.487 7.526 7.469 7.482 263,840 +0.01(+0.12%)
Mar 13, 2015 7.504 7.548 7.452 7.474 176,016 -0.03(-0.41%)
Mar 12, 2015 7.504 7.535 7.504 7.504 213,304 +0.00(+0.00%)
Mar 11, 2015 7.540 7.588 7.496 7.504 174,683 -0.07(-0.93%)
Mar 10, 2015 7.557 7.610 7.526 7.575 203,186 -0.02(-0.29%)
Mar 09, 2015 7.605 7.627 7.562 7.597 111,798 +0.01(+0.12%)
Mar 06, 2015 7.636 7.636 7.566 7.588 169,947 -0.04(-0.46%)
Mar 05, 2015 7.597 7.641 7.597 7.623 219,767 +0.00(+0.06%)
Mar 04, 2015 7.588 7.632 7.610 7.619 183,039 +0.01(+0.12%)
Mar 03, 2015 7.531 7.619 7.526 7.610 401,529 +0.06(+0.81%)
Mar 02, 2015 7.562 7.575 7.526 7.548 224,696 +0.03(+0.41%)
Feb 27, 2015 7.513 7.531 7.509 7.518 214,653 +0.00(+0.06%)
Feb 26, 2015 7.518 7.531 7.498 7.513 417,234 +0.01(+0.12%)
Feb 25, 2015 7.500 7.531 7.474 7.505 336,280 +0.03(+0.41%)
Feb 24, 2015 7.465 7.518 7.465 7.474 250,407 +0.00(+0.00%)
Feb 23, 2015 7.487 7.494 7.465 7.474 232,803 +0.02(+0.24%)
Feb 20, 2015 7.447 7.465 7.447 7.456 1,004,563 +0.00(+0.06%)
Feb 19, 2015 7.474 7.487 7.443 7.452 311,778 -0.01(-0.12%)
Feb 18, 2015 7.425 7.500 7.421 7.461 283,644 +0.03(+0.41%)
Feb 17, 2015 7.496 7.497 7.425 7.430 164,194 -0.05(-0.70%)
Feb 13, 2015 7.500 7.482 7.482 7.482 257,109 -0.04(-0.53%)
Feb 12, 2015 7.482 7.522 7.443 7.522 623,755 +0.06(+0.82%)
Feb 11, 2015 7.421 7.465 7.421 7.461 148,469 -0.02(-0.23%)
Feb 10, 2015 7.425 7.479 7.425 7.478 230,995 +0.02(+0.24%)
Feb 09, 2015 7.386 7.465 7.386 7.461 281,134 +0.07(+1.01%)
Feb 06, 2015 7.395 7.434 7.377 7.386 169,352 -0.02(-0.30%)
Feb 05, 2015 7.390 7.434 7.390 7.408 286,805 +0.03(+0.36%)
Feb 04, 2015 7.346 7.399 7.346 7.381 347,368 -0.04(-0.53%)
Feb 03, 2015 7.395 7.443 7.360 7.421 386,442 +0.03(+0.42%)
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.