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 )

12.83 UNCHANGED
Streaming Delayed Price Updated: 2:40 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 29, 2016 6.860 6.865 6.840 6.860 132,095 +0.00(+0.00%)
Apr 28, 2016 6.893 6.925 6.860 6.860 223,164 -0.02(-0.28%)
Apr 27, 2016 6.869 6.903 6.865 6.879 128,957 +0.01(+0.14%)
Apr 26, 2016 6.874 6.884 6.860 6.869 170,620 -0.00(-0.07%)
Apr 25, 2016 6.874 6.884 6.855 6.874 145,444 +0.01(+0.14%)
Apr 22, 2016 6.860 6.869 6.855 6.865 54,511 -0.00(-0.07%)
Apr 21, 2016 6.874 6.889 6.819 6.869 113,347 +0.01(+0.21%)
Apr 20, 2016 6.860 6.860 6.806 6.855 86,014 +0.00(+0.00%)
Apr 19, 2016 6.845 6.867 6.821 6.855 133,037 +0.03(+0.49%)
Apr 18, 2016 6.696 6.821 6.696 6.821 87,335 +0.08(+1.14%)
Apr 15, 2016 6.744 6.836 6.691 6.744 208,438 +0.00(+0.00%)
Apr 14, 2016 6.768 6.768 6.682 6.744 154,907 -0.00(-0.07%)
Apr 13, 2016 6.744 6.749 6.672 6.749 180,622 +0.05(+0.81%)
Apr 12, 2016 6.695 6.728 6.676 6.695 141,861 +0.00(+0.00%)
Apr 11, 2016 6.652 6.709 6.652 6.695 130,998 +0.04(+0.57%)
Apr 08, 2016 6.604 6.676 6.547 6.657 69,112 +0.08(+1.23%)
Apr 07, 2016 6.566 6.590 6.509 6.576 68,236 -0.04(-0.58%)
Apr 06, 2016 6.495 6.614 6.485 6.614 66,776 +0.09(+1.31%)
Apr 05, 2016 6.523 6.571 6.481 6.528 133,915 -0.01(-0.22%)
Apr 04, 2016 6.614 6.614 6.533 6.543 87,258 -0.08(-1.22%)
Apr 01, 2016 6.638 6.671 6.604 6.624 137,050 +0.01(+0.14%)
Mar 31, 2016 6.609 6.647 6.604 6.614 135,675 +0.01(+0.14%)
Mar 30, 2016 6.585 6.609 6.538 6.604 116,436 +0.00(+0.07%)
Mar 29, 2016 6.581 6.604 6.528 6.600 95,543 +0.02(+0.36%)
Mar 28, 2016 6.571 6.605 6.511 6.576 86,511 +0.05(+0.80%)
Mar 24, 2016 6.485 6.523 6.523 6.523 113,870 +0.00(+0.07%)
Mar 23, 2016 6.528 6.547 6.500 6.519 200,411 +0.02(+0.37%)
Mar 22, 2016 6.409 6.507 6.409 6.495 112,272 +0.04(+0.67%)
Mar 21, 2016 6.442 6.501 6.414 6.452 132,305 -0.03(-0.51%)
Mar 18, 2016 6.528 6.557 6.485 6.485 154,005 -0.03(-0.51%)
Mar 17, 2016 6.457 6.624 6.395 6.519 163,878 +0.03(+0.51%)
Mar 16, 2016 6.409 6.514 6.368 6.485 152,353 +0.04(+0.67%)
Mar 15, 2016 6.466 6.466 6.395 6.442 68,712 +0.00(+0.00%)
Mar 14, 2016 6.318 6.480 6.318 6.442 186,105 +0.08(+1.27%)
Mar 11, 2016 6.423 6.504 6.361 6.361 100,029 -0.07(-1.02%)
Mar 10, 2016 6.352 6.441 6.352 6.427 65,041 +0.06(+0.89%)
Mar 09, 2016 6.356 6.432 6.352 6.370 95,401 +0.01(+0.22%)
Mar 08, 2016 6.233 6.370 6.233 6.356 186,716 +0.12(+1.97%)
Mar 07, 2016 6.257 6.271 6.210 6.233 264,864 -0.04(-0.60%)
Mar 04, 2016 6.285 6.285 6.238 6.271 176,615 -0.04(-0.67%)
Mar 03, 2016 6.063 6.314 6.040 6.314 147,482 +0.22(+3.56%)
Mar 02, 2016 6.082 6.111 6.030 6.097 147,628 +0.04(+0.70%)
Mar 01, 2016 5.974 6.054 5.946 6.054 151,450 +0.10(+1.75%)
Feb 29, 2016 5.893 5.960 5.870 5.950 134,592 +0.05(+0.80%)
Feb 26, 2016 5.865 5.941 5.865 5.903 159,624 +0.05(+0.81%)
Feb 25, 2016 5.875 5.903 5.823 5.856 282,891 +0.00(+0.00%)
Feb 24, 2016 5.785 5.870 5.813 5.856 98,425 +0.04(+0.73%)
Feb 23, 2016 5.856 5.856 5.804 5.813 129,615 -0.01(-0.24%)
Feb 22, 2016 5.856 5.870 5.818 5.827 56,552 +0.03(+0.57%)
Feb 19, 2016 5.766 5.804 5.757 5.794 47,364 +0.01(+0.16%)
Feb 18, 2016 5.804 5.804 5.738 5.785 71,604 -0.00(-0.08%)
Feb 17, 2016 5.752 5.790 5.690 5.790 97,062 +0.07(+1.24%)
Feb 16, 2016 5.714 5.733 5.700 5.719 79,159 -0.00(-0.08%)
Feb 12, 2016 5.686 5.723 5.723 5.723 121,126 +0.03(+0.58%)
Feb 11, 2016 5.657 5.700 5.624 5.690 216,841 -0.03(-0.58%)
Feb 10, 2016 5.757 5.771 5.709 5.723 158,474 +0.00(+0.02%)
Feb 09, 2016 5.737 5.788 5.673 5.723 105,224 -0.10(-1.69%)
Feb 08, 2016 5.923 5.923 5.793 5.821 110,224 -0.15(-2.50%)
Feb 05, 2016 5.970 5.989 5.933 5.970 104,641 -0.01(-0.16%)
Feb 04, 2016 5.993 6.036 5.979 5.979 164,713 -0.06(-1.01%)
Feb 03, 2016 6.003 6.115 5.989 6.040 117,477 +0.05(+0.78%)
Feb 02, 2016 6.021 6.073 5.923 5.993 139,714 -0.07(-1.23%)
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.