Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nuveen Global High Income Fund
(NY:
JGH
)
12.71
-0.02 (-0.16%)
Official Closing 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.