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 )

12.78 -0.05 (-0.39%)
Streaming Delayed Price Updated: 3:31 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 28, 2017 8.840 8.877 8.840 8.872 78,921 +0.04(+0.48%)
Apr 27, 2017 8.867 8.877 8.830 8.830 149,292 -0.04(-0.42%)
Apr 26, 2017 8.824 8.877 8.819 8.867 244,962 +0.05(+0.60%)
Apr 25, 2017 8.756 8.835 8.750 8.814 241,619 +0.07(+0.85%)
Apr 24, 2017 8.798 8.798 8.734 8.740 221,492 -0.04(-0.42%)
Apr 21, 2017 8.793 8.793 8.734 8.777 153,999 -0.02(-0.24%)
Apr 20, 2017 8.798 8.803 8.745 8.798 206,428 +0.01(+0.06%)
Apr 19, 2017 8.798 8.798 8.761 8.793 263,234 +0.00(+0.00%)
Apr 18, 2017 8.718 8.798 8.718 8.793 321,197 +0.06(+0.73%)
Apr 17, 2017 8.771 8.779 8.729 8.729 99,578 -0.03(-0.36%)
Apr 13, 2017 8.777 8.806 8.740 8.761 91,140 -0.02(-0.18%)
Apr 12, 2017 8.793 8.803 8.760 8.777 95,148 -0.01(-0.06%)
Apr 11, 2017 8.824 8.824 8.734 8.782 137,927 +0.01(+0.12%)
Apr 10, 2017 8.687 8.771 8.682 8.771 86,698 +0.11(+1.28%)
Apr 07, 2017 8.661 8.682 8.635 8.661 102,852 +0.01(+0.06%)
Apr 06, 2017 8.692 8.708 8.629 8.656 124,594 +0.01(+0.12%)
Apr 05, 2017 8.682 8.687 8.640 8.645 75,998 -0.02(-0.18%)
Apr 04, 2017 8.708 8.735 8.635 8.661 110,715 -0.04(-0.48%)
Apr 03, 2017 8.666 8.703 8.640 8.703 101,556 +0.04(+0.42%)
Mar 31, 2017 8.614 8.682 8.598 8.666 101,621 +0.05(+0.55%)
Mar 30, 2017 8.650 8.656 8.587 8.619 146,238 -0.03(-0.30%)
Mar 29, 2017 8.603 8.650 8.603 8.645 81,004 +0.06(+0.67%)
Mar 28, 2017 8.535 8.608 8.519 8.587 107,254 +0.06(+0.74%)
Mar 27, 2017 8.535 8.550 8.498 8.524 94,416 -0.03(-0.31%)
Mar 24, 2017 8.587 8.587 8.519 8.550 114,751 +0.01(+0.06%)
Mar 23, 2017 8.635 8.635 8.540 8.545 135,582 -0.09(-1.10%)
Mar 22, 2017 8.587 8.645 8.545 8.640 92,415 +0.07(+0.86%)
Mar 21, 2017 8.656 8.682 8.545 8.566 113,809 -0.09(-1.03%)
Mar 20, 2017 8.545 8.656 8.529 8.656 163,656 +0.11(+1.23%)
Mar 17, 2017 8.535 8.577 8.519 8.550 100,326 +0.05(+0.62%)
Mar 16, 2017 8.545 8.545 8.471 8.498 118,807 -0.04(-0.43%)
Mar 15, 2017 8.356 8.535 8.348 8.535 309,384 +0.19(+2.33%)
Mar 14, 2017 8.419 8.419 8.251 8.340 265,964 -0.10(-1.18%)
Mar 13, 2017 8.456 8.482 8.429 8.440 166,600 -0.01(-0.06%)
Mar 10, 2017 8.456 8.456 8.398 8.445 186,258 +0.04(+0.50%)
Mar 09, 2017 8.529 8.529 8.383 8.403 298,231 -0.19(-2.25%)
Mar 08, 2017 8.701 8.717 8.550 8.597 233,930 -0.11(-1.32%)
Mar 07, 2017 8.722 8.738 8.701 8.712 182,118 +0.01(+0.12%)
Mar 06, 2017 8.712 8.712 8.685 8.701 230,838 +0.02(+0.24%)
Mar 03, 2017 8.691 8.732 8.649 8.680 170,419 +0.00(+0.00%)
Mar 02, 2017 8.779 8.779 8.680 8.680 180,640 -0.07(-0.78%)
Mar 01, 2017 8.764 8.790 8.743 8.748 289,843 +0.05(+0.54%)
Feb 28, 2017 8.722 8.722 8.680 8.701 139,315 -0.01(-0.12%)
Feb 27, 2017 8.706 8.712 8.693 8.712 102,612 +0.01(+0.06%)
Feb 24, 2017 8.680 8.711 8.665 8.706 112,877 +0.02(+0.24%)
Feb 23, 2017 8.696 8.706 8.665 8.685 147,470 +0.00(+0.00%)
Feb 22, 2017 8.685 8.701 8.649 8.685 173,108 +0.01(+0.06%)
Feb 21, 2017 8.701 8.759 8.675 8.680 188,352 -0.02(-0.24%)
Feb 17, 2017 8.701 8.701 8.701 0 +0.03(+0.30%)
Feb 16, 2017 8.753 8.753 8.670 8.675 142,189 -0.05(-0.54%)
Feb 15, 2017 8.764 8.785 8.693 8.722 172,349 -0.02(-0.24%)
Feb 14, 2017 8.769 8.795 8.738 8.743 166,243 -0.02(-0.24%)
Feb 13, 2017 8.774 8.795 8.738 8.764 164,409 +0.06(+0.72%)
Feb 10, 2017 8.680 8.701 8.636 8.701 130,260 +0.04(+0.48%)
Feb 09, 2017 8.737 8.758 8.608 8.660 243,044 -0.05(-0.60%)
Feb 08, 2017 8.660 8.711 8.639 8.711 131,044 +0.05(+0.60%)
Feb 07, 2017 8.680 8.711 8.597 8.660 276,968 +0.04(+0.48%)
Feb 06, 2017 8.696 8.696 8.613 8.618 154,308 -0.08(-0.89%)
Feb 03, 2017 8.644 8.696 8.597 8.696 142,581 +0.09(+1.02%)
Feb 02, 2017 8.587 8.608 8.561 8.608 185,991 +0.06(+0.67%)
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.