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 )

12.64 -0.07 (-0.55%)
Streaming Delayed Price Updated: 11:42 AM EDT, May 23, 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 6.805 6.858 6.800 6.810 222,644 -0.01(-0.14%)
May 27, 2016 6.873 6.820 6.820 6.820 194,829 -0.05(-0.77%)
May 26, 2016 6.844 6.873 6.834 6.873 250,398 +0.03(+0.42%)
May 25, 2016 6.829 6.849 6.825 6.844 112,212 +0.01(+0.21%)
May 24, 2016 6.786 6.844 6.767 6.829 268,503 +0.05(+0.71%)
May 23, 2016 6.757 6.811 6.751 6.781 137,139 +0.04(+0.64%)
May 20, 2016 6.752 6.796 6.738 6.738 176,031 +0.01(+0.22%)
May 19, 2016 6.747 6.796 6.719 6.723 134,793 -0.02(-0.36%)
May 18, 2016 6.728 6.796 6.723 6.747 143,742 +0.00(+0.07%)
May 17, 2016 6.723 6.757 6.690 6.743 274,354 +0.02(+0.29%)
May 16, 2016 6.690 6.772 6.690 6.723 299,041 +0.02(+0.29%)
May 13, 2016 6.709 6.767 6.685 6.704 241,351 -0.01(-0.22%)
May 12, 2016 6.767 6.790 6.704 6.719 214,403 -0.04(-0.57%)
May 11, 2016 6.757 6.791 6.723 6.757 201,049 -0.03(-0.48%)
May 10, 2016 6.785 6.795 6.756 6.790 220,955 +0.04(+0.57%)
May 09, 2016 6.809 6.809 6.709 6.752 171,493 -0.07(-0.98%)
May 06, 2016 6.814 6.823 6.781 6.819 79,227 -0.00(-0.07%)
May 05, 2016 6.828 6.842 6.814 6.823 81,487 -0.01(-0.21%)
May 04, 2016 6.842 6.842 6.804 6.838 105,389 -0.00(-0.07%)
May 03, 2016 6.828 6.847 6.819 6.842 135,765 +0.00(+0.00%)
May 02, 2016 6.857 6.866 6.817 6.842 224,544 +0.04(+0.56%)
Apr 29, 2016 6.804 6.809 6.785 6.804 133,174 +0.00(+0.00%)
Apr 28, 2016 6.838 6.869 6.804 6.804 224,986 -0.02(-0.28%)
Apr 27, 2016 6.814 6.847 6.809 6.823 130,010 +0.01(+0.14%)
Apr 26, 2016 6.819 6.828 6.804 6.814 172,013 -0.00(-0.07%)
Apr 25, 2016 6.819 6.828 6.799 6.819 146,632 +0.01(+0.14%)
Apr 22, 2016 6.804 6.814 6.799 6.809 54,956 -0.00(-0.07%)
Apr 21, 2016 6.819 6.833 6.763 6.814 114,273 +0.01(+0.21%)
Apr 20, 2016 6.804 6.804 6.751 6.799 86,716 +0.00(+0.00%)
Apr 19, 2016 6.790 6.811 6.766 6.799 134,123 +0.03(+0.49%)
Apr 18, 2016 6.642 6.766 6.642 6.766 88,048 +0.08(+1.14%)
Apr 15, 2016 6.690 6.780 6.637 6.690 210,140 +0.00(+0.00%)
Apr 14, 2016 6.713 6.713 6.628 6.690 156,172 -0.00(-0.07%)
Apr 13, 2016 6.690 6.694 6.618 6.694 182,097 +0.05(+0.81%)
Apr 12, 2016 6.641 6.674 6.622 6.641 143,019 +0.00(+0.00%)
Apr 11, 2016 6.598 6.655 6.598 6.641 132,068 +0.04(+0.57%)
Apr 08, 2016 6.551 6.622 6.494 6.603 69,676 +0.08(+1.23%)
Apr 07, 2016 6.513 6.537 6.457 6.523 68,793 -0.04(-0.58%)
Apr 06, 2016 6.442 6.560 6.433 6.560 67,321 +0.09(+1.31%)
Apr 05, 2016 6.471 6.518 6.428 6.475 135,009 -0.01(-0.22%)
Apr 04, 2016 6.560 6.560 6.480 6.490 87,970 -0.08(-1.22%)
Apr 01, 2016 6.584 6.617 6.551 6.570 138,169 +0.01(+0.14%)
Mar 31, 2016 6.556 6.594 6.551 6.560 136,783 +0.01(+0.14%)
Mar 30, 2016 6.532 6.556 6.485 6.551 117,387 +0.00(+0.07%)
Mar 29, 2016 6.527 6.551 6.475 6.546 96,324 +0.02(+0.36%)
Mar 28, 2016 6.518 6.551 6.458 6.523 87,218 +0.05(+0.80%)
Mar 24, 2016 6.433 6.471 6.471 6.471 114,799 +0.00(+0.07%)
Mar 23, 2016 6.475 6.494 6.447 6.466 202,047 +0.02(+0.37%)
Mar 22, 2016 6.357 6.455 6.357 6.442 113,188 +0.04(+0.67%)
Mar 21, 2016 6.390 6.448 6.362 6.400 133,385 -0.03(-0.51%)
Mar 18, 2016 6.475 6.504 6.433 6.433 155,263 -0.03(-0.51%)
Mar 17, 2016 6.404 6.570 6.343 6.466 165,216 +0.03(+0.51%)
Mar 16, 2016 6.357 6.461 6.316 6.433 153,597 +0.04(+0.67%)
Mar 15, 2016 6.414 6.414 6.343 6.390 69,273 +0.00(+0.00%)
Mar 14, 2016 6.267 6.428 6.267 6.390 187,624 +0.08(+1.27%)
Mar 11, 2016 6.371 6.452 6.310 6.310 100,846 -0.07(-1.02%)
Mar 10, 2016 6.300 6.389 6.300 6.375 65,572 +0.06(+0.89%)
Mar 09, 2016 6.305 6.380 6.300 6.319 96,180 +0.01(+0.22%)
Mar 08, 2016 6.183 6.319 6.183 6.305 188,241 +0.12(+1.97%)
Mar 07, 2016 6.206 6.220 6.160 6.183 267,027 -0.04(-0.60%)
Mar 04, 2016 6.235 6.235 6.188 6.220 178,057 -0.04(-0.67%)
Mar 03, 2016 6.014 6.263 5.991 6.263 148,686 +0.22(+3.56%)
Mar 02, 2016 6.033 6.061 5.982 6.047 148,833 +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.