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 )

13.03 +0.04 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 31, 2016 6.635 6.686 6.630 6.639 228,373 -0.01(-0.14%)
May 27, 2016 6.700 6.649 6.649 6.649 199,842 -0.05(-0.77%)
May 26, 2016 6.672 6.700 6.663 6.700 256,840 +0.03(+0.42%)
May 25, 2016 6.658 6.677 6.653 6.672 115,099 +0.01(+0.21%)
May 24, 2016 6.616 6.672 6.597 6.658 275,412 +0.05(+0.71%)
May 23, 2016 6.588 6.640 6.581 6.611 140,668 +0.04(+0.64%)
May 20, 2016 6.583 6.625 6.569 6.569 180,560 +0.01(+0.22%)
May 19, 2016 6.578 6.625 6.550 6.555 138,261 -0.02(-0.36%)
May 18, 2016 6.559 6.625 6.555 6.578 147,440 +0.00(+0.07%)
May 17, 2016 6.555 6.588 6.522 6.573 281,413 +0.02(+0.29%)
May 16, 2016 6.522 6.602 6.522 6.555 306,735 +0.02(+0.29%)
May 13, 2016 6.541 6.597 6.517 6.536 247,561 -0.01(-0.22%)
May 12, 2016 6.597 6.620 6.536 6.550 219,920 -0.04(-0.57%)
May 11, 2016 6.588 6.620 6.555 6.588 206,222 -0.03(-0.48%)
May 10, 2016 6.615 6.624 6.587 6.620 226,640 +0.04(+0.57%)
May 09, 2016 6.638 6.638 6.540 6.582 175,906 -0.07(-0.98%)
May 06, 2016 6.643 6.652 6.611 6.647 81,265 -0.00(-0.07%)
May 05, 2016 6.657 6.671 6.643 6.652 83,583 -0.01(-0.21%)
May 04, 2016 6.671 6.671 6.633 6.666 108,101 -0.00(-0.07%)
May 03, 2016 6.657 6.675 6.647 6.671 139,258 +0.00(+0.00%)
May 02, 2016 6.685 6.694 6.646 6.671 230,322 +0.04(+0.56%)
Apr 29, 2016 6.633 6.638 6.615 6.633 136,601 +0.00(+0.00%)
Apr 28, 2016 6.666 6.696 6.633 6.633 230,775 -0.02(-0.28%)
Apr 27, 2016 6.643 6.675 6.638 6.652 133,355 +0.01(+0.14%)
Apr 26, 2016 6.647 6.657 6.633 6.643 176,439 -0.00(-0.07%)
Apr 25, 2016 6.647 6.657 6.629 6.647 150,405 +0.01(+0.14%)
Apr 22, 2016 6.633 6.643 6.629 6.638 56,370 -0.00(-0.07%)
Apr 21, 2016 6.647 6.661 6.594 6.643 117,213 +0.01(+0.21%)
Apr 20, 2016 6.633 6.633 6.582 6.629 88,947 +0.00(+0.00%)
Apr 19, 2016 6.620 6.640 6.596 6.629 137,574 +0.03(+0.49%)
Apr 18, 2016 6.475 6.596 6.475 6.596 90,314 +0.07(+1.14%)
Apr 15, 2016 6.522 6.610 6.471 6.522 215,547 +0.00(+0.00%)
Apr 14, 2016 6.545 6.545 6.462 6.522 160,190 -0.00(-0.07%)
Apr 13, 2016 6.522 6.526 6.452 6.526 186,782 +0.05(+0.81%)
Apr 12, 2016 6.474 6.507 6.456 6.474 146,699 +0.00(+0.00%)
Apr 11, 2016 6.433 6.488 6.433 6.474 135,466 +0.04(+0.57%)
Apr 08, 2016 6.387 6.456 6.331 6.437 71,469 +0.08(+1.23%)
Apr 07, 2016 6.350 6.373 6.295 6.359 70,563 -0.04(-0.58%)
Apr 06, 2016 6.281 6.396 6.271 6.396 69,053 +0.08(+1.31%)
Apr 05, 2016 6.308 6.354 6.267 6.313 138,483 -0.01(-0.22%)
Apr 04, 2016 6.396 6.396 6.318 6.327 90,234 -0.08(-1.22%)
Apr 01, 2016 6.419 6.451 6.387 6.405 141,725 +0.01(+0.14%)
Mar 31, 2016 6.391 6.428 6.387 6.396 140,302 +0.01(+0.14%)
Mar 30, 2016 6.368 6.391 6.323 6.387 120,407 +0.00(+0.07%)
Mar 29, 2016 6.364 6.387 6.313 6.382 98,802 +0.02(+0.36%)
Mar 28, 2016 6.354 6.387 6.296 6.359 89,462 +0.05(+0.80%)
Mar 24, 2016 6.271 6.308 6.308 6.308 117,753 +0.00(+0.07%)
Mar 23, 2016 6.313 6.331 6.285 6.304 207,246 +0.02(+0.37%)
Mar 22, 2016 6.198 6.293 6.198 6.281 116,101 +0.04(+0.67%)
Mar 21, 2016 6.230 6.286 6.202 6.239 136,817 -0.03(-0.51%)
Mar 18, 2016 6.313 6.341 6.271 6.271 159,258 -0.03(-0.51%)
Mar 17, 2016 6.244 6.405 6.184 6.304 169,467 +0.03(+0.51%)
Mar 16, 2016 6.198 6.299 6.158 6.271 157,549 +0.04(+0.67%)
Mar 15, 2016 6.253 6.253 6.184 6.230 71,055 +0.00(+0.00%)
Mar 14, 2016 6.110 6.267 6.110 6.230 192,452 +0.08(+1.27%)
Mar 11, 2016 6.211 6.290 6.152 6.152 103,441 -0.06(-1.02%)
Mar 10, 2016 6.142 6.229 6.142 6.215 67,260 +0.05(+0.89%)
Mar 09, 2016 6.147 6.220 6.142 6.160 98,655 +0.01(+0.22%)
Mar 08, 2016 6.028 6.160 6.028 6.147 193,084 +0.12(+1.97%)
Mar 07, 2016 6.051 6.064 6.005 6.028 273,897 -0.04(-0.60%)
Mar 04, 2016 6.078 6.078 6.032 6.064 182,639 -0.04(-0.67%)
Mar 03, 2016 5.864 6.106 5.841 6.106 152,511 +0.21(+3.56%)
Mar 02, 2016 5.882 5.909 5.832 5.895 152,662 +0.04(+0.70%)
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.