Skip to main content

Nuveen Global High Income Fund (NY: JGH )

12.78 -0.03 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 11.63 11.63 11.56 11.58 46,339 +0.00(+0.03%)
May 27, 2021 11.59 11.62 11.56 11.57 65,180 +0.00(+0.03%)
May 26, 2021 11.60 11.60 11.55 11.57 79,517 +0.01(+0.06%)
May 25, 2021 11.51 11.57 11.46 11.56 66,613 +0.04(+0.38%)
May 24, 2021 11.52 11.53 11.47 11.52 62,623 +0.05(+0.44%)
May 21, 2021 11.47 11.49 11.46 11.47 31,130 -0.01(-0.13%)
May 20, 2021 11.45 11.49 11.40 11.48 68,492 +0.05(+0.45%)
May 19, 2021 11.47 11.48 11.33 11.43 85,287 -0.04(-0.32%)
May 18, 2021 11.47 11.50 11.43 11.47 64,430 +0.02(+0.19%)
May 17, 2021 11.50 11.51 11.44 11.44 85,126 -0.04(-0.32%)
May 14, 2021 11.46 11.48 11.44 11.48 37,268 +0.04(+0.38%)
May 13, 2021 11.46 11.46 11.42 11.44 49,197 +0.04(+0.34%)
May 12, 2021 11.49 11.51 11.37 11.40 58,338 -0.09(-0.76%)
May 11, 2021 11.39 11.51 11.39 11.49 39,078 -0.04(-0.38%)
May 10, 2021 11.56 11.56 11.50 11.53 58,264 +0.01(+0.06%)
May 07, 2021 11.54 11.54 11.48 11.52 58,780 +0.02(+0.19%)
May 06, 2021 11.50 11.53 11.48 11.50 43,439 +0.01(+0.13%)
May 05, 2021 11.47 11.51 11.46 11.49 64,543 +0.01(+0.06%)
May 04, 2021 11.48 11.51 11.40 11.48 52,650 +0.00(+0.00%)
May 03, 2021 11.52 11.56 11.45 11.48 61,592 +0.01(+0.13%)
Apr 30, 2021 11.45 11.48 11.41 11.46 33,439 +0.01(+0.13%)
Apr 29, 2021 11.42 11.51 11.40 11.45 66,497 +0.04(+0.38%)
Apr 28, 2021 11.43 11.43 11.36 11.41 47,218 +0.03(+0.25%)
Apr 27, 2021 11.43 11.47 11.38 11.38 55,549 -0.03(-0.25%)
Apr 26, 2021 11.40 11.42 11.39 11.41 37,819 +0.00(+0.00%)
Apr 23, 2021 11.35 11.42 11.33 11.41 69,642 +0.09(+0.83%)
Apr 22, 2021 11.35 11.38 11.30 11.31 42,269 -0.01(-0.06%)
Apr 21, 2021 11.30 11.32 11.26 11.32 66,522 +0.04(+0.38%)
Apr 20, 2021 11.30 11.31 11.25 11.28 61,628 -0.03(-0.26%)
Apr 19, 2021 11.38 11.38 11.30 11.30 36,475 -0.02(-0.19%)
Apr 16, 2021 11.39 11.39 11.33 11.33 77,518 -0.04(-0.32%)
Apr 15, 2021 11.35 11.37 11.31 11.36 41,246 +0.06(+0.51%)
Apr 14, 2021 11.35 11.35 11.28 11.30 70,412 -0.01(-0.11%)
Apr 13, 2021 11.27 11.32 11.21 11.32 84,804 +0.08(+0.70%)
Apr 12, 2021 11.22 11.28 11.22 11.24 120,748 +0.03(+0.26%)
Apr 09, 2021 11.26 11.26 11.17 11.21 69,728 -0.03(-0.26%)
Apr 08, 2021 11.23 11.24 11.18 11.24 95,687 +0.04(+0.39%)
Apr 07, 2021 11.21 11.21 11.15 11.19 110,795 +0.02(+0.19%)
Apr 06, 2021 11.19 11.20 11.15 11.17 103,357 +0.03(+0.26%)
Apr 05, 2021 11.16 11.17 11.09 11.14 89,878 -0.01(-0.13%)
Apr 01, 2021 11.22 11.28 11.14 11.16 81,558 +0.04(+0.39%)
Mar 31, 2021 11.10 11.14 11.06 11.12 117,373 +0.08(+0.72%)
Mar 30, 2021 11.06 11.17 11.01 11.04 109,523 +0.02(+0.20%)
Mar 29, 2021 11.04 11.04 10.96 11.01 88,730 +0.01(+0.07%)
Mar 26, 2021 11.06 11.14 10.93 11.01 69,449 +0.01(+0.13%)
Mar 25, 2021 11.06 11.06 10.95 10.99 133,306 -0.01(-0.07%)
Mar 24, 2021 11.17 11.18 10.99 11.00 148,141 -0.09(-0.78%)
Mar 23, 2021 11.17 11.19 11.08 11.09 77,452 -0.03(-0.26%)
Mar 22, 2021 11.25 11.29 11.12 11.12 109,395 -0.10(-0.90%)
Mar 19, 2021 11.22 11.25 11.17 11.22 62,908 +0.03(+0.26%)
Mar 18, 2021 11.23 11.28 11.13 11.19 118,340 -0.06(-0.58%)
Mar 17, 2021 11.27 11.27 11.20 11.25 59,892 +0.00(+0.00%)
Mar 16, 2021 11.32 11.32 11.22 11.25 73,669 -0.01(-0.13%)
Mar 15, 2021 11.24 11.27 11.21 11.27 58,852 +0.02(+0.19%)
Mar 12, 2021 11.33 11.38 11.18 11.24 82,393 -0.12(-1.06%)
Mar 11, 2021 11.02 11.56 11.01 11.36 417,615 +0.41(+3.71%)
Mar 10, 2021 10.89 10.99 10.88 10.96 77,254 +0.11(+0.99%)
Mar 09, 2021 10.92 10.92 10.80 10.85 57,037 -0.05(-0.46%)
Mar 08, 2021 10.92 10.99 10.88 10.90 63,199 +0.04(+0.33%)
Mar 05, 2021 11.00 11.03 10.87 10.87 39,388 -0.09(-0.78%)
Mar 04, 2021 11.11 11.11 10.93 10.95 47,079 -0.12(-1.10%)
Mar 03, 2021 11.07 11.09 11.03 11.07 56,816 +0.04(+0.32%)
Mar 02, 2021 10.99 11.07 10.89 11.04 43,381 +0.01(+0.06%)
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.