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 )

12.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2017 9.022 9.059 9.022 9.049 85,316 +0.02(+0.23%)
May 30, 2017 9.049 9.049 9.017 9.028 129,904 -0.03(-0.29%)
May 26, 2017 9.022 9.054 9.012 9.054 175,442 +0.03(+0.35%)
May 25, 2017 8.990 9.033 8.988 9.022 129,827 +0.04(+0.41%)
May 24, 2017 8.969 9.001 8.959 8.985 134,809 +0.04(+0.41%)
May 23, 2017 8.938 8.990 8.922 8.948 150,791 +0.02(+0.24%)
May 22, 2017 8.932 8.964 8.911 8.927 115,803 -0.01(-0.06%)
May 19, 2017 8.922 8.932 8.890 8.932 111,911 +0.04(+0.42%)
May 18, 2017 8.895 8.932 8.858 8.895 159,505 -0.02(-0.18%)
May 17, 2017 8.943 8.975 8.890 8.911 557,110 -0.03(-0.36%)
May 16, 2017 8.964 8.964 8.916 8.943 106,420 -0.01(-0.12%)
May 15, 2017 8.959 8.959 8.895 8.953 161,639 +0.04(+0.48%)
May 12, 2017 8.869 8.916 8.869 8.911 139,844 +0.06(+0.72%)
May 11, 2017 8.895 8.938 8.816 8.848 110,349 -0.01(-0.12%)
May 10, 2017 8.858 8.873 8.827 8.858 157,153 +0.01(+0.06%)
May 09, 2017 8.863 8.911 8.842 8.853 164,766 +0.01(+0.12%)
May 08, 2017 8.863 8.879 8.827 8.842 124,663 -0.01(-0.12%)
May 05, 2017 8.842 8.863 8.832 8.853 127,328 +0.04(+0.42%)
May 04, 2017 8.884 8.884 8.785 8.816 155,909 -0.04(-0.47%)
May 03, 2017 8.879 8.879 8.853 8.858 107,187 +0.00(+0.00%)
May 02, 2017 8.869 8.884 8.842 8.858 187,052 +0.01(+0.06%)
May 01, 2017 8.811 8.853 8.784 8.853 189,668 +0.05(+0.60%)
Apr 28, 2017 8.769 8.806 8.769 8.800 79,565 +0.04(+0.48%)
Apr 27, 2017 8.795 8.806 8.758 8.758 150,510 -0.04(-0.42%)
Apr 26, 2017 8.753 8.806 8.748 8.795 246,962 +0.05(+0.60%)
Apr 25, 2017 8.685 8.763 8.679 8.742 243,592 +0.07(+0.85%)
Apr 24, 2017 8.727 8.727 8.664 8.669 223,301 -0.04(-0.42%)
Apr 21, 2017 8.721 8.721 8.664 8.706 155,256 -0.02(-0.24%)
Apr 20, 2017 8.727 8.732 8.674 8.727 208,113 +0.01(+0.06%)
Apr 19, 2017 8.727 8.727 8.690 8.721 265,383 +0.00(+0.00%)
Apr 18, 2017 8.648 8.727 8.648 8.721 323,819 +0.06(+0.73%)
Apr 17, 2017 8.700 8.708 8.658 8.658 100,391 -0.03(-0.36%)
Apr 13, 2017 8.706 8.735 8.669 8.690 91,884 -0.02(-0.18%)
Apr 12, 2017 8.721 8.732 8.689 8.706 95,924 -0.01(-0.06%)
Apr 11, 2017 8.753 8.753 8.664 8.711 139,053 +0.01(+0.12%)
Apr 10, 2017 8.617 8.700 8.612 8.700 87,406 +0.11(+1.28%)
Apr 07, 2017 8.591 8.612 8.565 8.591 103,692 +0.01(+0.06%)
Apr 06, 2017 8.622 8.638 8.559 8.586 125,611 +0.01(+0.12%)
Apr 05, 2017 8.612 8.617 8.570 8.575 76,619 -0.02(-0.18%)
Apr 04, 2017 8.638 8.664 8.565 8.591 111,618 -0.04(-0.48%)
Apr 03, 2017 8.596 8.633 8.570 8.633 102,385 +0.04(+0.42%)
Mar 31, 2017 8.544 8.612 8.528 8.596 102,450 +0.05(+0.55%)
Mar 30, 2017 8.580 8.586 8.518 8.549 147,432 -0.03(-0.30%)
Mar 29, 2017 8.533 8.580 8.533 8.575 81,666 +0.06(+0.67%)
Mar 28, 2017 8.466 8.539 8.450 8.518 108,129 +0.06(+0.74%)
Mar 27, 2017 8.466 8.481 8.429 8.455 95,187 -0.03(-0.31%)
Mar 24, 2017 8.518 8.518 8.450 8.481 115,688 +0.01(+0.06%)
Mar 23, 2017 8.565 8.565 8.471 8.476 136,689 -0.09(-1.10%)
Mar 22, 2017 8.518 8.575 8.476 8.570 93,169 +0.07(+0.86%)
Mar 21, 2017 8.586 8.612 8.476 8.497 114,738 -0.09(-1.03%)
Mar 20, 2017 8.476 8.586 8.460 8.586 164,993 +0.10(+1.23%)
Mar 17, 2017 8.466 8.507 8.450 8.481 101,146 +0.05(+0.62%)
Mar 16, 2017 8.476 8.476 8.403 8.429 119,777 -0.04(-0.43%)
Mar 15, 2017 8.288 8.466 8.280 8.466 311,910 +0.19(+2.33%)
Mar 14, 2017 8.351 8.351 8.184 8.272 268,135 -0.10(-1.18%)
Mar 13, 2017 8.387 8.413 8.361 8.372 167,961 -0.01(-0.06%)
Mar 10, 2017 8.387 8.387 8.330 8.377 187,779 +0.04(+0.50%)
Mar 09, 2017 8.460 8.460 8.315 8.335 300,666 -0.19(-2.25%)
Mar 08, 2017 8.631 8.646 8.480 8.527 235,840 -0.11(-1.32%)
Mar 07, 2017 8.651 8.667 8.631 8.641 183,605 +0.01(+0.12%)
Mar 06, 2017 8.641 8.641 8.615 8.631 232,723 +0.02(+0.24%)
Mar 03, 2017 8.620 8.662 8.579 8.610 171,811 +0.00(+0.00%)
Mar 02, 2017 8.708 8.708 8.610 8.610 182,115 -0.07(-0.78%)
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.