Skip to main content

Nuveen Global High Income Fund (NY: JGH )

12.68 -0.02 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 12.42 12.42 12.35 12.38 37,399 -0.06(-0.47%)
Apr 29, 2024 12.23 12.44 12.20 12.44 81,732 +0.29(+2.35%)
Apr 26, 2024 12.16 12.21 12.08 12.15 36,124 +0.01(+0.08%)
Apr 25, 2024 12.19 12.25 12.09 12.14 44,247 -0.05(-0.40%)
Apr 24, 2024 12.33 12.48 12.15 12.19 54,613 -0.10(-0.80%)
Apr 23, 2024 12.16 12.29 12.12 12.29 48,690 +0.14(+1.13%)
Apr 22, 2024 12.18 12.18 12.08 12.15 53,631 +0.08(+0.65%)
Apr 19, 2024 12.03 12.11 12.03 12.07 65,480 +0.04(+0.33%)
Apr 18, 2024 12.05 12.10 12.00 12.03 22,594 +0.04(+0.33%)
Apr 17, 2024 12.00 12.07 11.96 11.99 32,986 +0.01(+0.09%)
Apr 16, 2024 12.01 12.05 11.83 11.98 89,490 -0.01(-0.09%)
Apr 15, 2024 12.25 12.26 11.98 11.99 50,035 -0.26(-2.09%)
Apr 12, 2024 12.33 12.40 12.19 12.25 50,760 -0.05(-0.37%)
Apr 11, 2024 12.51 12.51 12.27 12.30 59,737 -0.16(-1.25%)
Apr 10, 2024 12.60 12.61 12.32 12.45 56,484 -0.19(-1.47%)
Apr 09, 2024 12.64 12.71 12.62 12.64 35,040 +0.03(+0.23%)
Apr 08, 2024 12.66 12.78 12.57 12.61 55,912 -0.02(-0.15%)
Apr 05, 2024 12.48 12.64 12.48 12.63 41,268 +0.18(+1.41%)
Apr 04, 2024 12.57 12.61 12.45 12.45 53,827 -0.11(-0.85%)
Apr 03, 2024 12.49 12.58 12.48 12.56 23,305 +0.07(+0.55%)
Apr 02, 2024 12.65 12.65 12.49 12.49 59,354 -0.18(-1.39%)
Apr 01, 2024 12.57 12.68 12.54 12.67 79,194 +0.20(+1.57%)
Mar 28, 2024 12.62 12.64 12.47 12.47 109,585 -0.14(-1.08%)
Mar 27, 2024 12.40 12.63 12.40 12.61 92,702 +0.26(+2.09%)
Mar 26, 2024 12.35 12.39 12.34 12.35 36,304 +0.04(+0.36%)
Mar 25, 2024 12.35 12.36 12.30 12.31 33,330 -0.04(-0.32%)
Mar 22, 2024 12.37 12.45 12.33 12.34 53,955 +0.04(+0.32%)
Mar 21, 2024 12.34 12.42 12.30 12.31 52,679 -0.03(-0.24%)
Mar 20, 2024 12.43 12.45 12.31 12.34 61,340 -0.12(-0.94%)
Mar 19, 2024 12.43 12.48 12.37 12.45 50,977 +0.03(+0.24%)
Mar 18, 2024 12.53 12.53 12.39 12.42 57,353 -0.04(-0.31%)
Mar 15, 2024 12.31 12.53 12.28 12.46 62,582 +0.17(+1.35%)
Mar 14, 2024 12.34 12.34 12.26 12.30 57,961 -0.02(-0.13%)
Mar 13, 2024 12.27 12.34 12.26 12.31 53,549 +0.05(+0.39%)
Mar 12, 2024 12.24 12.27 12.22 12.26 58,993 +0.02(+0.16%)
Mar 11, 2024 12.24 12.27 12.22 12.24 41,141 +0.02(+0.16%)
Mar 08, 2024 12.30 12.35 12.21 12.22 70,526 -0.05(-0.39%)
Mar 07, 2024 12.27 12.30 12.25 12.27 52,869 -0.02(-0.16%)
Mar 06, 2024 12.29 12.32 12.20 12.29 103,967 -0.01(-0.08%)
Mar 05, 2024 12.41 12.41 12.22 12.30 89,774 -0.08(-0.63%)
Mar 04, 2024 12.32 12.38 12.32 12.38 45,320 +0.07(+0.55%)
Mar 01, 2024 12.35 12.40 12.26 12.31 68,796 +0.02(+0.16%)
Feb 29, 2024 12.33 12.36 12.26 12.29 56,288 +0.00(+0.00%)
Feb 28, 2024 12.18 12.34 12.18 12.29 101,737 +0.15(+1.28%)
Feb 27, 2024 12.13 12.17 12.13 12.14 43,981 +0.04(+0.32%)
Feb 26, 2024 12.17 12.18 12.07 12.10 52,852 -0.04(-0.32%)
Feb 23, 2024 12.11 12.21 12.11 12.14 73,800 +0.01(+0.08%)
Feb 22, 2024 12.19 12.20 12.11 12.13 51,685 +0.02(+0.16%)
Feb 21, 2024 12.08 12.13 12.00 12.11 45,036 +0.06(+0.48%)
Feb 20, 2024 12.02 12.07 11.99 12.05 68,239 +0.06(+0.48%)
Feb 16, 2024 12.03 12.08 11.97 11.99 74,123 -0.05(-0.40%)
Feb 15, 2024 12.07 12.12 12.02 12.04 112,107 -0.03(-0.24%)
Feb 14, 2024 12.14 12.23 12.07 12.07 107,350 +0.00(+0.03%)
Feb 13, 2024 12.23 12.23 12.04 12.07 106,206 -0.17(-1.41%)
Feb 12, 2024 12.25 12.26 12.22 12.24 64,953 +0.04(+0.31%)
Feb 09, 2024 12.24 12.24 12.16 12.20 85,086 -0.02(-0.16%)
Feb 08, 2024 12.34 12.34 12.21 12.22 65,005 -0.09(-0.70%)
Feb 07, 2024 12.20 12.31 12.19 12.31 107,156 +0.10(+0.79%)
Feb 06, 2024 12.15 12.25 12.15 12.21 95,183 +0.12(+0.95%)
Feb 05, 2024 12.09 12.11 12.05 12.10 104,768 +0.00(+0.00%)
Feb 02, 2024 12.28 12.28 12.08 12.10 64,896 -0.21(-1.72%)
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.