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 29, 2020 8.744 8.881 8.744 8.881 48,858 +0.13(+1.48%)
May 28, 2020 8.690 8.819 8.690 8.751 143,055 +0.06(+0.71%)
May 27, 2020 8.744 8.751 8.649 8.690 140,997 +0.05(+0.55%)
May 26, 2020 8.595 8.676 8.581 8.642 72,626 +0.15(+1.77%)
May 22, 2020 8.499 8.540 8.451 8.492 82,897 +0.03(+0.32%)
May 21, 2020 8.417 8.486 8.417 8.465 59,005 +0.03(+0.40%)
May 20, 2020 8.349 8.439 8.349 8.431 97,496 +0.14(+1.64%)
May 19, 2020 8.240 8.298 8.226 8.295 30,839 +0.05(+0.58%)
May 18, 2020 8.179 8.335 8.118 8.247 88,763 +0.16(+1.94%)
May 15, 2020 8.036 8.124 8.036 8.090 99,770 -0.06(-0.75%)
May 14, 2020 8.145 8.183 8.077 8.152 80,549 -0.05(-0.57%)
May 13, 2020 8.353 8.374 8.184 8.198 122,626 -0.21(-2.49%)
May 12, 2020 8.461 8.516 8.407 8.407 84,017 -0.03(-0.32%)
May 11, 2020 8.394 8.448 8.361 8.434 66,579 +0.01(+0.16%)
May 08, 2020 8.394 8.455 8.394 8.421 88,779 +0.07(+0.81%)
May 07, 2020 8.434 8.461 8.320 8.353 91,889 -0.03(-0.32%)
May 06, 2020 8.340 8.394 8.313 8.380 134,685 +0.07(+0.90%)
May 05, 2020 8.205 8.306 8.205 8.306 78,229 +0.13(+1.57%)
May 04, 2020 8.083 8.184 8.022 8.178 110,312 +0.10(+1.26%)
May 01, 2020 8.117 8.137 8.033 8.076 93,514 -0.11(-1.40%)
Apr 30, 2020 8.144 8.242 8.144 8.191 97,543 -0.03(-0.41%)
Apr 29, 2020 8.042 8.286 8.042 8.225 88,499 +0.22(+2.70%)
Apr 28, 2020 8.009 8.029 7.955 8.009 53,155 -0.03(-0.34%)
Apr 27, 2020 8.029 8.058 8.029 8.036 47,535 +0.02(+0.25%)
Apr 24, 2020 8.015 8.042 7.968 8.015 70,579 -0.01(-0.17%)
Apr 23, 2020 7.995 8.084 7.995 8.029 91,958 +0.03(+0.42%)
Apr 22, 2020 7.887 8.019 7.887 7.995 146,222 +0.14(+1.81%)
Apr 21, 2020 7.921 7.941 7.786 7.853 203,946 -0.18(-2.19%)
Apr 20, 2020 8.090 8.244 7.975 8.029 122,343 -0.23(-2.78%)
Apr 17, 2020 8.407 8.407 8.211 8.259 90,702 -0.11(-1.29%)
Apr 16, 2020 8.455 8.455 8.279 8.367 50,939 -0.10(-1.20%)
Apr 15, 2020 8.326 8.468 8.171 8.468 98,885 +0.02(+0.24%)
Apr 14, 2020 8.333 8.495 8.298 8.448 144,094 +0.25(+3.07%)
Apr 13, 2020 8.284 8.467 8.099 8.197 258,244 -0.05(-0.65%)
Apr 09, 2020 8.083 8.733 8.083 8.250 344,674 +0.36(+4.59%)
Apr 08, 2020 7.620 7.922 7.620 7.888 78,696 +0.29(+3.88%)
Apr 07, 2020 7.506 7.721 7.506 7.593 122,134 +0.22(+3.00%)
Apr 06, 2020 7.319 7.499 7.319 7.372 135,689 +0.13(+1.76%)
Apr 03, 2020 7.453 7.479 7.211 7.245 119,666 -0.21(-2.79%)
Apr 02, 2020 7.312 7.567 7.312 7.453 60,680 +0.19(+2.58%)
Apr 01, 2020 7.493 7.619 7.225 7.265 140,594 -0.23(-3.04%)
Mar 31, 2020 7.439 7.781 7.439 7.493 173,354 -0.08(-1.06%)
Mar 30, 2020 7.493 7.667 7.439 7.573 191,926 +0.08(+1.07%)
Mar 27, 2020 7.252 7.526 7.171 7.493 185,467 +0.07(+0.90%)
Mar 26, 2020 7.084 7.613 7.084 7.426 199,924 +0.24(+3.36%)
Mar 25, 2020 6.769 7.332 6.769 7.185 158,114 +0.54(+8.06%)
Mar 24, 2020 6.434 6.829 6.374 6.648 418,825 +0.36(+5.64%)
Mar 23, 2020 6.943 7.010 6.193 6.293 245,593 -0.78(-11.00%)
Mar 20, 2020 7.493 7.835 7.071 7.071 1,744,558 -0.35(-4.70%)
Mar 19, 2020 6.588 7.486 6.300 7.419 750,179 +0.73(+10.92%)
Mar 18, 2020 7.459 7.459 6.608 6.689 304,389 -1.21(-15.28%)
Mar 17, 2020 7.828 8.008 7.607 7.895 209,376 +0.09(+1.12%)
Mar 16, 2020 8.257 8.257 7.707 7.808 222,143 -0.92(-10.52%)
Mar 13, 2020 8.612 8.726 8.535 8.726 113,697 +0.38(+4.58%)
Mar 12, 2020 8.860 8.939 8.156 8.344 245,236 -0.84(-9.18%)
Mar 11, 2020 9.486 9.486 9.187 9.187 192,286 -0.31(-3.29%)
Mar 10, 2020 9.686 9.686 9.396 9.500 132,461 +0.15(+1.56%)
Mar 09, 2020 9.945 9.945 9.327 9.353 188,068 -0.94(-9.17%)
Mar 06, 2020 10.28 10.30 10.13 10.30 154,528 -0.10(-0.96%)
Mar 05, 2020 10.66 10.72 10.34 10.40 120,708 -0.33(-3.04%)
Mar 04, 2020 10.49 10.74 10.48 10.72 167,596 +0.33(+3.20%)
Mar 03, 2020 10.55 10.70 10.38 10.39 120,538 -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.