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 )

12.69 -0.01 (-0.08%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 18, 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 29, 2020 8.673 8.808 8.673 8.808 49,259 +0.13(+1.48%)
May 28, 2020 8.619 8.748 8.619 8.680 144,231 +0.06(+0.71%)
May 27, 2020 8.673 8.680 8.579 8.619 142,155 +0.05(+0.55%)
May 26, 2020 8.525 8.606 8.511 8.572 73,223 +0.15(+1.77%)
May 22, 2020 8.430 8.470 8.383 8.423 83,578 +0.03(+0.32%)
May 21, 2020 8.349 8.416 8.349 8.396 59,490 +0.03(+0.40%)
May 20, 2020 8.281 8.370 8.281 8.362 98,297 +0.14(+1.64%)
May 19, 2020 8.173 8.230 8.159 8.227 31,092 +0.05(+0.58%)
May 18, 2020 8.112 8.267 8.052 8.180 89,492 +0.16(+1.94%)
May 15, 2020 7.970 8.058 7.970 8.024 100,589 -0.06(-0.75%)
May 14, 2020 8.078 8.116 8.011 8.085 81,211 -0.05(-0.57%)
May 13, 2020 8.285 8.305 8.118 8.131 123,633 -0.21(-2.49%)
May 12, 2020 8.393 8.446 8.339 8.339 84,707 -0.03(-0.32%)
May 11, 2020 8.325 8.379 8.292 8.366 67,126 +0.01(+0.16%)
May 08, 2020 8.325 8.386 8.325 8.352 89,508 +0.07(+0.81%)
May 07, 2020 8.366 8.393 8.252 8.285 92,644 -0.03(-0.32%)
May 06, 2020 8.272 8.325 8.245 8.312 135,791 +0.07(+0.89%)
May 05, 2020 8.138 8.238 8.138 8.238 78,871 +0.13(+1.57%)
May 04, 2020 8.017 8.118 7.957 8.111 111,218 +0.10(+1.26%)
May 01, 2020 8.051 8.071 7.968 8.010 94,282 -0.11(-1.40%)
Apr 30, 2020 8.077 8.175 8.077 8.124 98,344 -0.03(-0.41%)
Apr 29, 2020 7.977 8.218 7.977 8.158 89,226 +0.21(+2.70%)
Apr 28, 2020 7.943 7.963 7.890 7.943 53,591 -0.03(-0.34%)
Apr 27, 2020 7.963 7.992 7.963 7.970 47,925 +0.02(+0.25%)
Apr 24, 2020 7.950 7.977 7.903 7.950 71,159 -0.01(-0.17%)
Apr 23, 2020 7.930 8.018 7.930 7.963 92,714 +0.03(+0.42%)
Apr 22, 2020 7.823 7.954 7.823 7.930 147,423 +0.14(+1.81%)
Apr 21, 2020 7.856 7.876 7.722 7.789 205,621 -0.17(-2.19%)
Apr 20, 2020 8.024 8.177 7.910 7.963 123,348 -0.23(-2.78%)
Apr 17, 2020 8.339 8.339 8.144 8.191 91,447 -0.11(-1.29%)
Apr 16, 2020 8.386 8.386 8.211 8.299 51,358 -0.10(-1.20%)
Apr 15, 2020 8.258 8.399 8.104 8.399 99,697 +0.02(+0.24%)
Apr 14, 2020 8.265 8.426 8.230 8.379 145,278 +0.25(+3.07%)
Apr 13, 2020 8.216 8.398 8.033 8.130 260,366 -0.05(-0.65%)
Apr 09, 2020 8.017 8.662 8.017 8.183 347,505 +0.36(+4.59%)
Apr 08, 2020 7.558 7.857 7.558 7.824 79,342 +0.29(+3.88%)
Apr 07, 2020 7.445 7.658 7.445 7.531 123,137 +0.22(+3.00%)
Apr 06, 2020 7.259 7.438 7.259 7.312 136,804 +0.13(+1.76%)
Apr 03, 2020 7.392 7.418 7.153 7.186 120,649 -0.21(-2.79%)
Apr 02, 2020 7.252 7.505 7.252 7.392 61,179 +0.19(+2.58%)
Apr 01, 2020 7.432 7.557 7.166 7.206 141,749 -0.23(-3.04%)
Mar 31, 2020 7.379 7.718 7.379 7.432 174,778 -0.08(-1.06%)
Mar 30, 2020 7.432 7.605 7.379 7.512 193,503 +0.08(+1.07%)
Mar 27, 2020 7.192 7.465 7.113 7.432 186,991 +0.07(+0.90%)
Mar 26, 2020 7.026 7.551 7.026 7.365 201,566 +0.24(+3.36%)
Mar 25, 2020 6.714 7.272 6.714 7.126 159,413 +0.53(+8.06%)
Mar 24, 2020 6.381 6.774 6.322 6.594 422,266 +0.35(+5.64%)
Mar 23, 2020 6.887 6.953 6.142 6.242 247,610 -0.77(-11.00%)
Mar 20, 2020 7.432 7.771 7.013 7.013 1,758,891 -0.35(-4.70%)
Mar 19, 2020 6.534 7.425 6.249 7.359 756,342 +0.72(+10.92%)
Mar 18, 2020 7.399 7.399 6.554 6.634 306,889 -1.20(-15.28%)
Mar 17, 2020 7.764 7.943 7.545 7.831 211,097 +0.09(+1.12%)
Mar 16, 2020 8.190 8.190 7.644 7.744 223,968 -0.91(-10.52%)
Mar 13, 2020 8.542 8.655 8.465 8.655 114,631 +0.38(+4.58%)
Mar 12, 2020 8.788 8.866 8.090 8.276 247,251 -0.84(-9.18%)
Mar 11, 2020 9.409 9.409 9.112 9.112 193,865 -0.31(-3.29%)
Mar 10, 2020 9.607 9.607 9.320 9.422 133,550 +0.15(+1.56%)
Mar 09, 2020 9.864 9.864 9.251 9.277 189,613 -0.94(-9.17%)
Mar 06, 2020 10.19 10.21 10.04 10.21 155,798 -0.10(-0.96%)
Mar 05, 2020 10.57 10.63 10.25 10.31 121,700 -0.32(-3.04%)
Mar 04, 2020 10.41 10.66 10.40 10.64 168,973 +0.33(+3.20%)
Mar 03, 2020 10.46 10.61 10.29 10.31 121,528 -0.14(-1.33%)
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.