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 )

12.91 -0.14 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 6.751 6.803 6.746 6.755 224,444 -0.01(-0.14%)
May 27, 2016 6.818 6.765 6.765 6.765 196,403 -0.05(-0.77%)
May 26, 2016 6.789 6.818 6.779 6.818 252,421 +0.03(+0.42%)
May 25, 2016 6.775 6.794 6.770 6.789 113,119 +0.01(+0.21%)
May 24, 2016 6.732 6.789 6.712 6.775 270,673 +0.05(+0.71%)
May 23, 2016 6.703 6.757 6.697 6.727 138,248 +0.04(+0.64%)
May 20, 2016 6.698 6.741 6.684 6.684 177,453 +0.01(+0.22%)
May 19, 2016 6.693 6.741 6.665 6.669 135,882 -0.02(-0.36%)
May 18, 2016 6.674 6.741 6.669 6.693 144,903 +0.00(+0.07%)
May 17, 2016 6.669 6.703 6.636 6.689 276,571 +0.02(+0.29%)
May 16, 2016 6.636 6.717 6.636 6.669 301,458 +0.02(+0.29%)
May 13, 2016 6.655 6.712 6.631 6.650 243,302 -0.01(-0.22%)
May 12, 2016 6.712 6.735 6.650 6.665 216,136 -0.04(-0.57%)
May 11, 2016 6.703 6.736 6.669 6.703 202,674 -0.03(-0.48%)
May 10, 2016 6.731 6.740 6.702 6.735 222,740 +0.04(+0.57%)
May 09, 2016 6.754 6.754 6.655 6.698 172,879 -0.07(-0.98%)
May 06, 2016 6.759 6.769 6.726 6.764 79,867 -0.00(-0.07%)
May 05, 2016 6.773 6.788 6.759 6.769 82,145 -0.01(-0.21%)
May 04, 2016 6.788 6.788 6.750 6.783 106,241 -0.00(-0.07%)
May 03, 2016 6.773 6.792 6.764 6.788 136,862 +0.00(+0.00%)
May 02, 2016 6.802 6.811 6.762 6.788 226,359 +0.04(+0.56%)
Apr 29, 2016 6.750 6.754 6.731 6.750 134,250 +0.00(+0.00%)
Apr 28, 2016 6.783 6.814 6.750 6.750 226,804 -0.02(-0.28%)
Apr 27, 2016 6.759 6.792 6.754 6.769 131,060 +0.01(+0.14%)
Apr 26, 2016 6.764 6.773 6.750 6.759 173,403 -0.00(-0.07%)
Apr 25, 2016 6.764 6.773 6.745 6.764 147,817 +0.01(+0.14%)
Apr 22, 2016 6.750 6.759 6.745 6.754 55,400 -0.00(-0.07%)
Apr 21, 2016 6.764 6.778 6.709 6.759 115,196 +0.01(+0.21%)
Apr 20, 2016 6.750 6.750 6.697 6.745 87,417 +0.00(+0.00%)
Apr 19, 2016 6.735 6.757 6.712 6.745 135,207 +0.03(+0.49%)
Apr 18, 2016 6.589 6.712 6.589 6.712 88,760 +0.08(+1.14%)
Apr 15, 2016 6.636 6.726 6.584 6.636 211,838 +0.00(+0.00%)
Apr 14, 2016 6.660 6.660 6.575 6.636 157,434 -0.00(-0.07%)
Apr 13, 2016 6.636 6.641 6.565 6.641 183,569 +0.05(+0.81%)
Apr 12, 2016 6.588 6.620 6.569 6.588 144,175 +0.00(+0.00%)
Apr 11, 2016 6.545 6.602 6.545 6.588 133,135 +0.04(+0.57%)
Apr 08, 2016 6.498 6.569 6.442 6.550 70,240 +0.08(+1.23%)
Apr 07, 2016 6.461 6.484 6.405 6.470 69,349 -0.04(-0.58%)
Apr 06, 2016 6.391 6.508 6.381 6.508 67,865 +0.08(+1.31%)
Apr 05, 2016 6.419 6.466 6.377 6.423 136,100 -0.01(-0.22%)
Apr 04, 2016 6.508 6.508 6.428 6.438 88,681 -0.08(-1.22%)
Apr 01, 2016 6.531 6.564 6.498 6.517 139,286 +0.01(+0.14%)
Mar 31, 2016 6.503 6.541 6.498 6.508 137,888 +0.01(+0.14%)
Mar 30, 2016 6.480 6.503 6.433 6.498 118,336 +0.00(+0.07%)
Mar 29, 2016 6.475 6.498 6.423 6.494 97,102 +0.02(+0.36%)
Mar 28, 2016 6.466 6.499 6.407 6.470 87,923 +0.05(+0.80%)
Mar 24, 2016 6.381 6.419 6.419 6.419 115,727 +0.00(+0.07%)
Mar 23, 2016 6.423 6.442 6.395 6.414 203,680 +0.02(+0.37%)
Mar 22, 2016 6.306 6.403 6.306 6.391 114,103 +0.04(+0.67%)
Mar 21, 2016 6.339 6.396 6.311 6.348 134,463 -0.03(-0.51%)
Mar 18, 2016 6.423 6.452 6.381 6.381 156,517 -0.03(-0.51%)
Mar 17, 2016 6.353 6.517 6.292 6.414 166,551 +0.03(+0.51%)
Mar 16, 2016 6.306 6.409 6.266 6.381 154,838 +0.04(+0.67%)
Mar 15, 2016 6.362 6.362 6.292 6.339 69,832 +0.00(+0.00%)
Mar 14, 2016 6.217 6.376 6.217 6.339 189,141 +0.08(+1.27%)
Mar 11, 2016 6.320 6.400 6.259 6.259 101,661 -0.06(-1.02%)
Mar 10, 2016 6.250 6.338 6.250 6.324 66,102 +0.06(+0.89%)
Mar 09, 2016 6.254 6.329 6.250 6.268 96,958 +0.01(+0.22%)
Mar 08, 2016 6.133 6.268 6.133 6.254 189,762 +0.12(+1.97%)
Mar 07, 2016 6.157 6.171 6.110 6.133 269,185 -0.04(-0.60%)
Mar 04, 2016 6.185 6.185 6.138 6.171 179,496 -0.04(-0.67%)
Mar 03, 2016 5.966 6.212 5.943 6.212 149,887 +0.21(+3.56%)
Mar 02, 2016 5.985 6.013 5.934 5.999 150,036 +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.