Singapore markets closed

Nuveen Global High Income Fund (JGH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.54+0.01 (+0.08%)
At close: 04:00PM EST
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202412.5112.6112.5112.5412.5471,400
22 Feb 202412.5912.6012.5112.5312.5350,000
21 Feb 202412.4812.5312.4012.5112.5143,600
20 Feb 202412.4212.4712.3912.4512.4566,100
16 Feb 202412.4312.4812.3712.3912.3971,700
15 Feb 202412.4712.5212.4212.4412.44108,500
14 Feb 202412.5412.6412.4712.4712.47103,900
14 Feb 20240.104 Dividend
13 Feb 202412.7412.7412.5412.5712.47102,000
12 Feb 202412.7612.7712.7312.7512.6462,400
09 Feb 202412.7512.7512.6712.7112.6081,700
08 Feb 202412.8512.8512.7212.7312.6262,400
07 Feb 202412.7112.8212.7012.8212.71102,900
06 Feb 202412.6612.7612.6612.7212.6191,400
05 Feb 202412.5912.6112.5512.6012.50100,600
02 Feb 202412.7912.7912.5812.6012.5062,300
01 Feb 202412.6312.8212.6312.8212.71130,500
31 Jan 202412.6012.6312.4612.5712.4784,600
30 Jan 202412.4312.6112.4312.6112.51108,200
29 Jan 202412.2912.4612.2712.3912.2991,100
26 Jan 202412.2712.2812.2012.2612.1697,700
25 Jan 202412.1712.2412.1612.2412.1463,500
24 Jan 202412.1712.2012.0912.0911.9961,600
23 Jan 202412.1312.1912.0712.1112.01116,900
22 Jan 202411.9912.1311.9912.1312.03107,800
19 Jan 202412.0112.0111.8811.9611.8683,500
18 Jan 202412.1312.1511.9411.9711.8799,000
17 Jan 202412.0812.2412.0712.0811.9872,400
16 Jan 202412.2212.2412.0712.0911.9990,000
12 Jan 202412.3112.3312.2212.2412.14111,200
11 Jan 202412.3112.4112.2712.3512.2576,900
11 Jan 20240.104 Dividend
10 Jan 202412.3912.5412.3812.4612.2596,700
09 Jan 202412.6012.6112.2812.4012.1992,400
08 Jan 202412.5312.7012.5312.6112.4053,800
05 Jan 202412.3912.5812.3412.5012.2968,800
04 Jan 202412.3812.4112.3012.3812.1877,400
03 Jan 202412.3312.4212.2912.3812.1856,300
02 Jan 202412.2312.3412.2212.3312.1348,500
29 Dec 202312.2312.3412.1912.2012.0057,500
28 Dec 202312.2012.2612.1112.2412.0446,600
27 Dec 202312.0612.2712.0612.2412.0490,600
26 Dec 202312.0312.0812.0212.0711.8743,600
22 Dec 202311.9612.0511.9312.0211.8257,100
21 Dec 202311.9512.0011.8911.9011.7156,200
20 Dec 202312.0012.0511.8511.8511.6564,900
19 Dec 202312.0112.0811.9611.9611.7676,900
18 Dec 202312.1412.1911.9912.0111.8162,300
15 Dec 202312.1312.1912.0912.1011.9059,500
14 Dec 202312.1412.1511.9512.0711.8799,200
14 Dec 20230.104 Dividend
13 Dec 202311.5612.0611.4712.0111.71266,800
12 Dec 202311.6111.6111.5011.5111.2263,200
11 Dec 202311.6111.6411.5211.5811.2967,300
08 Dec 202311.4911.5811.4711.5811.2950,400
07 Dec 202311.5011.5811.4811.5411.25102,100
06 Dec 202311.5111.5311.4511.4611.1762,400
05 Dec 202311.4011.4511.3811.4511.1682,100
04 Dec 202311.3311.4611.3311.3711.0872,600
01 Dec 202311.3411.4211.3011.4111.1287,400
30 Nov 202311.2811.3111.2411.2710.9942,100
29 Nov 202311.2111.3111.2111.2710.99113,600
28 Nov 202311.2611.2611.1711.1810.9030,200
27 Nov 202311.3011.3211.1911.1910.91103,500
24 Nov 202311.2411.2811.2111.2811.0045,300
22 Nov 202311.2611.2811.2011.2410.9646,000
21 Nov 202311.1811.2611.1711.2110.9326,000
20 Nov 202311.2111.2311.1711.1710.8936,700
17 Nov 202311.2011.2711.1611.1910.9124,100
16 Nov 202311.2111.2511.1811.1910.9146,600
15 Nov 202311.2111.2711.1911.2210.9460,400
14 Nov 202311.2511.2811.1811.1910.9137,600
14 Nov 20230.104 Dividend
13 Nov 202311.2311.2411.1811.2210.8435,200
10 Nov 202311.4011.4411.1911.2310.8532,600
09 Nov 202311.3311.4411.3111.3410.9576,400
08 Nov 202311.2211.2811.2211.2710.8945,200
07 Nov 202311.2211.2211.1211.1810.8035,100
06 Nov 202311.2811.2811.1111.1610.7837,300
03 Nov 202311.1711.3411.1711.2510.8761,200
02 Nov 202310.9111.1010.9111.0710.7063,700
01 Nov 202310.7610.9110.7510.8510.4849,700
31 Oct 202310.5610.7310.5410.7010.3461,100
30 Oct 202310.4310.5810.4310.5310.1750,600
27 Oct 202310.4210.5110.4110.4310.0746,400
26 Oct 202310.4710.4710.4010.4210.0631,500
25 Oct 202310.5210.5410.4310.4310.0723,500
24 Oct 202310.4310.5610.4310.5310.1739,800
23 Oct 202310.3810.4710.3610.4010.0541,600
20 Oct 202310.5110.5410.4010.4110.0542,400
19 Oct 202310.5810.6210.4510.4810.1281,100
18 Oct 202310.6410.6910.5510.5610.2041,000
17 Oct 202310.6010.7010.6010.6410.2836,900
16 Oct 202310.7410.8310.6110.6510.2986,000
13 Oct 202310.9210.9610.7210.7610.3990,300
12 Oct 202311.0011.0510.8910.8910.5242,000
12 Oct 20230.104 Dividend
11 Oct 202311.1611.2311.0011.0710.5955,600
10 Oct 202311.2411.3411.0211.0710.5991,900
09 Oct 202311.1411.3411.1311.2410.7552,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...