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 )

12.59 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 6.806 6.859 6.801 6.811 222,615 -0.01(-0.14%)
May 27, 2016 6.874 6.821 6.821 6.821 194,803 -0.05(-0.77%)
May 26, 2016 6.845 6.874 6.835 6.874 250,365 +0.03(+0.42%)
May 25, 2016 6.830 6.850 6.825 6.845 112,197 +0.01(+0.21%)
May 24, 2016 6.787 6.845 6.768 6.830 268,467 +0.05(+0.71%)
May 23, 2016 6.758 6.812 6.752 6.782 137,121 +0.04(+0.64%)
May 20, 2016 6.753 6.797 6.739 6.739 176,007 +0.01(+0.22%)
May 19, 2016 6.748 6.797 6.719 6.724 134,775 -0.02(-0.36%)
May 18, 2016 6.729 6.796 6.724 6.748 143,723 +0.00(+0.07%)
May 17, 2016 6.724 6.758 6.690 6.744 274,318 +0.02(+0.29%)
May 16, 2016 6.690 6.772 6.690 6.724 299,001 +0.02(+0.29%)
May 13, 2016 6.710 6.768 6.686 6.705 241,319 -0.01(-0.22%)
May 12, 2016 6.768 6.791 6.705 6.719 214,375 -0.04(-0.57%)
May 11, 2016 6.758 6.792 6.724 6.758 201,023 -0.03(-0.48%)
May 10, 2016 6.786 6.796 6.757 6.791 220,925 +0.04(+0.57%)
May 09, 2016 6.810 6.810 6.710 6.753 171,471 -0.07(-0.98%)
May 06, 2016 6.815 6.824 6.782 6.819 79,216 -0.00(-0.07%)
May 05, 2016 6.829 6.843 6.815 6.824 81,476 -0.01(-0.21%)
May 04, 2016 6.843 6.843 6.805 6.839 105,375 -0.00(-0.07%)
May 03, 2016 6.829 6.848 6.819 6.843 135,747 +0.00(+0.00%)
May 02, 2016 6.858 6.867 6.818 6.843 224,514 +0.04(+0.56%)
Apr 29, 2016 6.805 6.810 6.786 6.805 133,156 +0.00(+0.00%)
Apr 28, 2016 6.839 6.870 6.805 6.805 224,956 -0.02(-0.28%)
Apr 27, 2016 6.815 6.848 6.810 6.824 129,992 +0.01(+0.14%)
Apr 26, 2016 6.819 6.829 6.805 6.815 171,990 -0.00(-0.07%)
Apr 25, 2016 6.819 6.829 6.800 6.819 146,613 +0.01(+0.14%)
Apr 22, 2016 6.805 6.815 6.800 6.810 54,949 -0.00(-0.07%)
Apr 21, 2016 6.819 6.834 6.764 6.815 114,258 +0.01(+0.21%)
Apr 20, 2016 6.805 6.805 6.752 6.800 86,705 +0.00(+0.00%)
Apr 19, 2016 6.791 6.812 6.767 6.800 134,105 +0.03(+0.49%)
Apr 18, 2016 6.643 6.767 6.643 6.767 88,036 +0.08(+1.14%)
Apr 15, 2016 6.690 6.781 6.638 6.690 210,112 +0.00(+0.00%)
Apr 14, 2016 6.714 6.714 6.629 6.690 156,151 -0.00(-0.07%)
Apr 13, 2016 6.690 6.695 6.619 6.695 182,073 +0.05(+0.81%)
Apr 12, 2016 6.642 6.675 6.623 6.642 143,000 +0.00(+0.00%)
Apr 11, 2016 6.599 6.656 6.599 6.642 132,050 +0.04(+0.57%)
Apr 08, 2016 6.552 6.623 6.495 6.604 69,667 +0.08(+1.23%)
Apr 07, 2016 6.514 6.538 6.458 6.524 68,784 -0.04(-0.58%)
Apr 06, 2016 6.443 6.561 6.434 6.561 67,312 +0.09(+1.31%)
Apr 05, 2016 6.471 6.519 6.429 6.476 134,991 -0.01(-0.22%)
Apr 04, 2016 6.561 6.561 6.481 6.490 87,959 -0.08(-1.22%)
Apr 01, 2016 6.585 6.618 6.552 6.571 138,151 +0.01(+0.14%)
Mar 31, 2016 6.557 6.594 6.552 6.561 136,764 +0.01(+0.14%)
Mar 30, 2016 6.533 6.557 6.486 6.552 117,372 +0.00(+0.07%)
Mar 29, 2016 6.528 6.552 6.476 6.547 96,311 +0.02(+0.36%)
Mar 28, 2016 6.519 6.552 6.459 6.524 87,206 +0.05(+0.80%)
Mar 24, 2016 6.434 6.471 6.471 6.471 114,784 +0.00(+0.07%)
Mar 23, 2016 6.476 6.495 6.448 6.467 202,020 +0.02(+0.37%)
Mar 22, 2016 6.358 6.456 6.358 6.443 113,173 +0.04(+0.67%)
Mar 21, 2016 6.391 6.449 6.363 6.401 133,367 -0.03(-0.51%)
Mar 18, 2016 6.476 6.505 6.434 6.434 155,242 -0.03(-0.51%)
Mar 17, 2016 6.405 6.571 6.344 6.467 165,194 +0.03(+0.51%)
Mar 16, 2016 6.358 6.462 6.317 6.434 153,576 +0.04(+0.67%)
Mar 15, 2016 6.415 6.415 6.344 6.391 69,263 +0.00(+0.00%)
Mar 14, 2016 6.268 6.429 6.268 6.391 187,599 +0.08(+1.27%)
Mar 11, 2016 6.372 6.453 6.311 6.311 100,832 -0.07(-1.02%)
Mar 10, 2016 6.301 6.390 6.301 6.376 65,564 +0.06(+0.89%)
Mar 09, 2016 6.306 6.381 6.301 6.320 96,168 +0.01(+0.22%)
Mar 08, 2016 6.184 6.320 6.184 6.306 188,216 +0.12(+1.97%)
Mar 07, 2016 6.207 6.221 6.160 6.184 266,991 -0.04(-0.60%)
Mar 04, 2016 6.235 6.235 6.189 6.221 178,034 -0.04(-0.67%)
Mar 03, 2016 6.015 6.263 5.992 6.263 148,666 +0.22(+3.56%)
Mar 02, 2016 6.034 6.062 5.982 6.048 148,813 +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.