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 -0.06 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2020 8.209 8.308 8.209 8.257 96,765 -0.03(-0.41%)
Apr 29, 2020 8.107 8.352 8.107 8.291 87,794 +0.22(+2.70%)
Apr 28, 2020 8.073 8.093 8.018 8.073 52,731 -0.03(-0.34%)
Apr 27, 2020 8.093 8.122 8.093 8.100 47,156 +0.02(+0.25%)
Apr 24, 2020 8.080 8.107 8.032 8.080 70,017 -0.01(-0.17%)
Apr 23, 2020 8.059 8.148 8.059 8.093 91,226 +0.03(+0.42%)
Apr 22, 2020 7.950 8.083 7.950 8.059 145,057 +0.14(+1.81%)
Apr 21, 2020 7.984 8.005 7.848 7.916 202,321 -0.18(-2.19%)
Apr 20, 2020 8.155 8.310 8.039 8.093 121,368 -0.23(-2.78%)
Apr 17, 2020 8.475 8.475 8.277 8.325 89,980 -0.11(-1.29%)
Apr 16, 2020 8.523 8.523 8.345 8.434 50,534 -0.10(-1.20%)
Apr 15, 2020 8.393 8.536 8.236 8.536 98,097 +0.02(+0.24%)
Apr 14, 2020 8.400 8.563 8.365 8.516 142,946 +0.25(+3.07%)
Apr 13, 2020 8.350 8.535 8.164 8.262 256,187 -0.05(-0.65%)
Apr 09, 2020 8.148 8.803 8.148 8.316 341,928 +0.36(+4.59%)
Apr 08, 2020 7.681 7.985 7.681 7.952 78,069 +0.30(+3.88%)
Apr 07, 2020 7.566 7.783 7.566 7.654 121,160 +0.22(+3.00%)
Apr 06, 2020 7.377 7.559 7.377 7.431 134,608 +0.13(+1.76%)
Apr 03, 2020 7.512 7.539 7.269 7.303 118,712 -0.21(-2.79%)
Apr 02, 2020 7.371 7.627 7.371 7.512 60,197 +0.19(+2.58%)
Apr 01, 2020 7.553 7.681 7.283 7.323 139,474 -0.23(-3.04%)
Mar 31, 2020 7.499 7.843 7.499 7.553 171,973 -0.08(-1.06%)
Mar 30, 2020 7.553 7.729 7.499 7.634 190,397 +0.08(+1.07%)
Mar 27, 2020 7.310 7.587 7.229 7.553 183,989 +0.07(+0.90%)
Mar 26, 2020 7.141 7.675 7.141 7.485 198,331 +0.24(+3.36%)
Mar 25, 2020 6.823 7.391 6.823 7.242 156,854 +0.54(+8.06%)
Mar 24, 2020 6.486 6.884 6.425 6.702 415,488 +0.36(+5.64%)
Mar 23, 2020 6.999 7.067 6.242 6.344 243,636 -0.78(-11.00%)
Mar 20, 2020 7.553 7.898 7.127 7.127 1,730,659 -0.35(-4.70%)
Mar 19, 2020 6.641 7.546 6.351 7.479 744,202 +0.74(+10.92%)
Mar 18, 2020 7.519 7.519 6.661 6.742 301,964 -1.22(-15.28%)
Mar 17, 2020 7.891 8.073 7.668 7.958 207,708 +0.09(+1.12%)
Mar 16, 2020 8.323 8.323 7.769 7.871 220,373 -0.93(-10.52%)
Mar 13, 2020 8.681 8.796 8.604 8.796 112,791 +0.39(+4.58%)
Mar 12, 2020 8.931 9.011 8.222 8.411 243,282 -0.85(-9.18%)
Mar 11, 2020 9.563 9.563 9.261 9.261 190,754 -0.32(-3.29%)
Mar 10, 2020 9.764 9.764 9.472 9.576 131,406 +0.15(+1.56%)
Mar 09, 2020 10.03 10.03 9.402 9.428 186,569 -0.95(-9.17%)
Mar 06, 2020 10.36 10.38 10.21 10.38 153,297 -0.10(-0.96%)
Mar 05, 2020 10.74 10.80 10.42 10.48 119,746 -0.33(-3.04%)
Mar 04, 2020 10.58 10.83 10.57 10.81 166,260 +0.34(+3.20%)
Mar 03, 2020 10.64 10.79 10.46 10.47 119,578 -0.14(-1.33%)
Mar 02, 2020 10.46 10.64 10.45 10.62 178,241 +0.17(+1.60%)
Feb 28, 2020 10.49 10.50 10.26 10.45 280,349 -0.18(-1.70%)
Feb 27, 2020 10.80 10.82 10.59 10.63 284,838 -0.23(-2.16%)
Feb 26, 2020 10.89 10.95 10.81 10.86 100,556 +0.03(+0.25%)
Feb 25, 2020 11.11 11.12 10.83 10.84 224,065 -0.20(-1.82%)
Feb 24, 2020 11.18 11.23 11.00 11.04 84,388 -0.22(-1.97%)
Feb 21, 2020 11.25 11.29 11.24 11.26 63,973 -0.03(-0.24%)
Feb 20, 2020 11.23 11.29 11.21 11.29 58,560 +0.06(+0.54%)
Feb 19, 2020 11.17 11.23 11.17 11.23 71,644 +0.05(+0.48%)
Feb 18, 2020 11.16 11.19 11.12 11.17 126,211 +0.03(+0.24%)
Feb 14, 2020 11.23 11.27 11.15 11.15 95,736 -0.09(-0.78%)
Feb 13, 2020 11.17 11.23 11.17 11.23 136,065 +0.04(+0.37%)
Feb 12, 2020 11.19 11.22 11.14 11.19 153,985 +0.06(+0.54%)
Feb 11, 2020 11.12 11.15 11.12 11.13 87,628 +0.01(+0.06%)
Feb 10, 2020 11.14 11.14 11.11 11.12 47,040 -0.01(-0.12%)
Feb 07, 2020 11.13 11.17 11.12 11.14 53,712 +0.02(+0.18%)
Feb 06, 2020 11.14 11.17 11.12 11.12 67,743 -0.03(-0.24%)
Feb 05, 2020 11.10 11.18 11.08 11.14 140,385 +0.06(+0.54%)
Feb 04, 2020 11.21 11.21 11.08 11.08 104,887 -0.03(-0.30%)
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.