Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Global High Income Fund (NY: JGH )

12.86 +0.17 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 29, 2016 5.846 5.911 5.822 5.902 135,691 +0.05(+0.80%)
Feb 26, 2016 5.818 5.893 5.818 5.855 160,927 +0.05(+0.81%)
Feb 25, 2016 5.827 5.855 5.775 5.808 285,201 +0.00(+0.00%)
Feb 24, 2016 5.738 5.822 5.766 5.808 99,229 +0.04(+0.73%)
Feb 23, 2016 5.808 5.808 5.757 5.766 130,674 -0.01(-0.24%)
Feb 22, 2016 5.808 5.822 5.771 5.780 57,014 +0.03(+0.57%)
Feb 19, 2016 5.719 5.757 5.710 5.747 47,750 +0.01(+0.16%)
Feb 18, 2016 5.757 5.757 5.691 5.738 72,189 -0.00(-0.08%)
Feb 17, 2016 5.705 5.743 5.644 5.743 97,854 +0.07(+1.24%)
Feb 16, 2016 5.668 5.686 5.654 5.672 79,806 -0.00(-0.08%)
Feb 12, 2016 5.640 5.677 5.677 5.677 122,115 +0.03(+0.58%)
Feb 11, 2016 5.612 5.654 5.579 5.644 218,612 -0.03(-0.58%)
Feb 10, 2016 5.710 5.724 5.663 5.677 159,768 +0.00(+0.02%)
Feb 09, 2016 5.690 5.741 5.628 5.676 106,083 -0.10(-1.69%)
Feb 08, 2016 5.875 5.875 5.746 5.773 111,124 -0.15(-2.50%)
Feb 05, 2016 5.922 5.941 5.885 5.922 105,496 -0.01(-0.16%)
Feb 04, 2016 5.945 5.987 5.931 5.931 166,058 -0.06(-1.01%)
Feb 03, 2016 5.954 6.065 5.940 5.991 118,436 +0.05(+0.78%)
Feb 02, 2016 5.973 6.024 5.875 5.945 140,855 -0.07(-1.23%)
Feb 01, 2016 5.829 6.019 5.797 6.019 154,635 +0.16(+2.77%)
Jan 29, 2016 5.815 5.931 5.815 5.857 169,008 +0.06(+1.04%)
Jan 28, 2016 5.787 5.834 5.783 5.797 153,340 +0.06(+0.97%)
Jan 27, 2016 5.783 5.801 5.736 5.741 148,400 -0.02(-0.40%)
Jan 26, 2016 5.690 5.806 5.690 5.764 88,024 +0.08(+1.39%)
Jan 25, 2016 5.732 5.787 5.681 5.685 125,260 -0.09(-1.60%)
Jan 22, 2016 5.695 5.778 5.653 5.778 212,568 +0.13(+2.38%)
Jan 21, 2016 5.681 5.732 5.542 5.644 258,747 +0.01(+0.25%)
Jan 20, 2016 5.723 5.723 5.551 5.630 165,848 -0.11(-1.86%)
Jan 19, 2016 5.862 5.881 5.727 5.736 190,814 -0.13(-2.13%)
Jan 15, 2016 5.973 5.862 5.862 5.862 145,674 -0.18(-2.92%)
Jan 14, 2016 6.047 6.065 5.991 6.038 174,876 +0.01(+0.15%)
Jan 13, 2016 6.246 6.246 6.024 6.028 179,242 -0.19(-3.04%)
Jan 12, 2016 6.199 6.231 6.185 6.217 231,800 -0.00(-0.07%)
Jan 11, 2016 6.250 6.282 6.208 6.222 470,406 -0.05(-0.80%)
Jan 08, 2016 6.291 6.300 6.268 6.272 173,140 -0.03(-0.44%)
Jan 07, 2016 6.291 6.354 6.286 6.300 197,551 -0.05(-0.79%)
Jan 06, 2016 6.309 6.360 6.295 6.350 166,523 +0.02(+0.29%)
Jan 05, 2016 6.286 6.392 6.286 6.332 116,803 +0.02(+0.36%)
Jan 04, 2016 6.277 6.346 6.217 6.309 80,957 +0.00(+0.07%)
Dec 31, 2015 6.295 6.305 6.305 6.305 225,782 +0.03(+0.51%)
Dec 30, 2015 6.240 6.286 6.204 6.272 259,212 +0.01(+0.15%)
Dec 29, 2015 6.277 6.295 6.227 6.263 273,761 +0.01(+0.22%)
Dec 28, 2015 6.291 6.291 6.208 6.250 118,723 -0.04(-0.66%)
Dec 24, 2015 6.305 6.291 6.291 6.291 99,815 -0.01(-0.22%)
Dec 23, 2015 6.185 6.346 6.185 6.305 245,137 +0.13(+2.16%)
Dec 22, 2015 6.194 6.199 6.135 6.172 173,990 -0.01(-0.22%)
Dec 21, 2015 6.272 6.272 6.176 6.185 381,795 -0.02(-0.37%)
Dec 18, 2015 6.217 6.255 6.204 6.208 154,964 +0.00(+0.07%)
Dec 17, 2015 6.162 6.227 6.149 6.204 277,610 +0.04(+0.67%)
Dec 16, 2015 6.057 6.176 6.052 6.162 414,263 +0.13(+2.13%)
Dec 15, 2015 5.997 6.089 5.997 6.034 451,369 +0.04(+0.61%)
Dec 14, 2015 5.974 6.029 5.970 5.997 293,554 -0.03(-0.46%)
Dec 11, 2015 6.213 6.213 6.016 6.025 275,300 -0.20(-3.16%)
Dec 10, 2015 6.294 6.316 6.221 6.221 193,508 -0.08(-1.30%)
Dec 09, 2015 6.248 6.357 6.221 6.303 220,974 -0.02(-0.36%)
Dec 08, 2015 6.298 6.426 6.285 6.326 336,258 -0.05(-0.85%)
Dec 07, 2015 6.407 6.441 6.362 6.380 147,927 -0.07(-1.13%)
Dec 04, 2015 6.453 6.491 6.453 6.453 115,471 +0.00(+0.00%)
Dec 03, 2015 6.453 6.471 6.435 6.453 168,468 -0.03(-0.42%)
Dec 02, 2015 6.535 6.535 6.476 6.480 180,952 -0.05(-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.