Singapore markets open in 3 hours 42 minutes

Nuveen Global High Income Fund (JGH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.54-0.27 (-2.50%)
At close: 04:00PM EDT
10.64 +0.07 (+0.63%)
After hours: 04:02PM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202210.7010.7010.5310.5410.54104,902
28 Sept 202210.5210.8510.5210.8110.8167,400
27 Sept 202210.6210.6710.4810.5310.53122,900
26 Sept 202210.8510.9110.6210.6210.6243,500
23 Sept 202211.0111.0710.8110.8710.8762,800
22 Sept 202211.0611.6411.0411.0711.0749,100
21 Sept 202211.1611.2811.1211.1211.1258,400
20 Sept 202211.2811.2911.1811.1811.1831,700
19 Sept 202211.2611.3811.2611.3411.3451,000
16 Sept 202211.3611.3811.3011.3711.3735,400
15 Sept 202211.4711.5211.3611.3711.3742,400
14 Sept 202211.5111.6411.4611.5111.5136,600
14 Sept 20220.113 Dividend
13 Sept 202211.6511.7911.6511.6511.5447,500
12 Sept 202212.0512.0711.8711.8811.7684,700
09 Sept 202211.8512.0211.8511.9611.8433,000
08 Sept 202211.6811.9111.6211.8511.7430,500
07 Sept 202211.6611.8611.6611.8011.6948,500
06 Sept 202211.7811.8211.6811.7011.5929,600
02 Sept 202211.8712.0311.8211.8211.7117,300
01 Sept 202212.0212.0411.8311.8511.7450,300
31 Aug 202212.1812.1912.0112.0411.9261,300
30 Aug 202212.3612.3912.1612.2512.1349,100
29 Aug 202212.4312.4312.3012.3912.2753,200
26 Aug 202212.5912.5912.3412.5312.4150,500
25 Aug 202212.5412.6312.5212.5712.4528,000
24 Aug 202212.4212.5412.4212.5212.4020,200
23 Aug 202212.1912.4412.1912.4012.2855,900
22 Aug 202212.3312.4712.1712.2012.0842,000
19 Aug 202212.5012.5212.3212.3312.2157,400
18 Aug 202212.8812.8812.5012.6012.4887,500
17 Aug 202212.9212.9512.7212.8612.7443,800
16 Aug 202212.9913.0512.9212.9412.8129,900
15 Aug 202212.9313.0812.9313.0012.8736,900
12 Aug 202212.9213.1012.9213.0112.8836,000
12 Aug 20220.113 Dividend
11 Aug 202212.9413.0812.9413.0012.7637,600
10 Aug 202212.8212.9612.8212.9312.6942,200
09 Aug 202212.7212.7712.6512.6712.4438,900
08 Aug 202212.7612.8312.6612.7512.5262,700
05 Aug 202212.6412.7612.5612.7612.5336,000
04 Aug 202212.6912.9112.6912.7312.5039,900
03 Aug 202212.7012.8212.6612.7412.5134,200
02 Aug 202212.7112.9012.6912.6912.4644,300
01 Aug 202212.3812.7512.3612.7012.4761,800
29 Jul 202212.2112.5012.2012.3412.1127,800
28 Jul 202211.9712.2511.9612.2111.9960,100
27 Jul 202211.9212.0411.8912.0311.8127,900
26 Jul 202211.8812.0211.8711.9411.7231,600
25 Jul 202211.9012.0511.8611.9411.7234,200
22 Jul 202211.8712.0511.8711.9311.7165,600
21 Jul 202211.7611.9511.7311.9411.7258,100
20 Jul 202211.7911.8311.7011.7111.5034,000
19 Jul 202211.3711.8811.3511.8611.6467,200
18 Jul 202211.4411.4911.3111.3411.1364,200
15 Jul 202211.4911.6011.3811.4111.2029,500
14 Jul 202211.2811.5411.2811.4511.2434,700
14 Jul 20220.113 Dividend
13 Jul 202211.3111.5311.3011.4911.1777,600
12 Jul 202211.4311.5511.4111.4311.1153,600
11 Jul 202211.3711.4511.3411.4311.1172,700
08 Jul 202211.4011.4311.3311.3811.0663,400
07 Jul 202211.3711.5211.3411.4811.1648,000
06 Jul 202211.4711.4911.3211.4111.0944,200
05 Jul 202211.5511.5511.3111.4711.1552,400
01 Jul 202211.6011.6311.5011.5611.2436,700
30 Jun 202211.4811.6011.4611.5811.2638,600
29 Jun 202211.4011.5811.4011.5511.2370,600
28 Jun 202211.5211.5811.4011.4011.0836,200
27 Jun 202211.5611.5611.4611.5211.2011,200
24 Jun 202211.4711.6011.4711.5611.2422,400
23 Jun 202211.4011.4811.3411.4711.1513,500
22 Jun 202211.4111.4611.3511.4211.1030,100
21 Jun 202211.3811.5511.3811.4611.1421,700
17 Jun 202211.3511.4911.3011.4111.0942,100
16 Jun 202211.6911.6911.3111.3511.0345,600
15 Jun 202211.6911.8511.6911.8411.5144,900
14 Jun 202211.6511.7211.5711.6411.3180,600
14 Jun 20220.113 Dividend
13 Jun 202212.0312.0911.7311.7811.3461,700
10 Jun 202212.3212.3612.0812.1911.7451,800
09 Jun 202212.5212.5512.3412.3411.8830,400
08 Jun 202212.5512.6012.5112.5412.0762,600
07 Jun 202212.4712.6912.4712.6312.1653,400
06 Jun 202212.7712.8012.5512.5612.0963,900
03 Jun 202212.6412.8312.6312.8012.3279,700
02 Jun 202212.5812.7912.5612.7912.3165,300
01 Jun 202212.7112.7712.5512.6312.1642,500
31 May 202212.6512.7812.5212.6312.1665,000
27 May 202212.5312.7512.5312.6912.22107,400
26 May 202212.3112.5712.0012.4912.0233,700
25 May 202212.2312.4112.2312.2911.8388,900
24 May 202212.1912.4212.1612.2611.8030,000
23 May 202212.2812.4612.2612.2911.8333,900
20 May 202212.3312.4312.2712.3211.8622,900
19 May 202212.3912.5512.3512.3711.9183,300
18 May 202212.0712.6811.9812.4912.02227,600
17 May 202212.2112.2112.0512.1311.6845,100
16 May 202212.1812.2812.1712.2111.7522,900
13 May 202212.3712.4312.2112.2311.7727,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...