Singapore markets closed

Nuveen Global High Income Fund (JGH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.26+0.10 (+0.82%)
At close: 04:00PM EST
12.23 -0.03 (-0.24%)
After hours: 04:26PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202312.0812.3012.0812.2612.2629,600
26 Jan 202312.1112.1712.0612.1612.1630,200
25 Jan 202312.1412.1412.0212.0712.0734,200
24 Jan 202312.1312.1711.9812.1612.1640,700
23 Jan 202312.0312.2212.0112.0612.0648,200
20 Jan 202311.9512.0911.9512.0312.0353,300
19 Jan 202311.9612.0111.9511.9511.9514,500
18 Jan 202312.0512.1412.0312.0312.0336,100
17 Jan 202312.0012.0411.9212.0412.0442,200
13 Jan 202311.9511.9811.9111.9811.9834,200
12 Jan 202311.7912.0411.7911.9811.9838,700
12 Jan 20230.104 Dividend
11 Jan 202311.8012.0411.8011.9211.8285,000
10 Jan 202311.7311.8511.7011.7911.6981,600
09 Jan 202311.9912.0111.7611.7711.6787,700
06 Jan 202311.6311.9711.6311.9211.82108,400
05 Jan 202311.5211.5711.3411.5211.4281,200
04 Jan 202311.4511.6711.4511.6311.5398,800
03 Jan 202311.3511.3911.2611.3511.2581,200
30 Dec 202211.2011.3011.2011.2511.15108,300
29 Dec 202211.0911.2711.0911.2111.1187,300
28 Dec 202211.1611.2911.0811.1111.01132,300
27 Dec 202211.2111.3511.1211.1211.02185,000
23 Dec 202211.2411.3111.1911.2711.1781,900
22 Dec 202211.2211.2811.1511.2011.1096,600
21 Dec 202211.3511.4111.3011.3111.21146,700
20 Dec 202211.4111.4811.3011.3011.2088,200
19 Dec 202211.5211.5211.3911.4711.3741,000
16 Dec 202211.4411.5611.4411.5611.4667,300
15 Dec 202211.5011.5511.4111.5411.44147,700
14 Dec 202211.6611.8011.5011.6011.50141,900
14 Dec 20220.113 Dividend
13 Dec 202212.0512.0511.7511.7711.5658,300
12 Dec 202211.7711.9011.5811.7111.5093,100
09 Dec 202211.8311.8311.7111.7411.5331,100
08 Dec 202211.7011.9111.7011.8911.6793,800
07 Dec 202211.6111.8211.5811.7311.5282,300
06 Dec 202211.7111.7711.6711.6711.4656,700
05 Dec 202211.7011.7811.6811.7111.5035,200
02 Dec 202211.8211.8211.6711.7611.5578,400
01 Dec 202211.9612.0511.8011.9011.6866,800
30 Nov 202211.6011.9211.6011.9211.7076,100
29 Nov 202211.5211.6411.5111.6011.3946,500
28 Nov 202211.4811.6011.4511.5411.3378,300
25 Nov 202211.4211.5111.4211.4811.2714,800
23 Nov 202211.5011.6111.4211.4611.2587,300
22 Nov 202211.4711.5911.4111.5511.3480,500
21 Nov 202211.5311.6211.4111.4111.2054,100
18 Nov 202211.6111.6511.5111.5111.3064,600
17 Nov 202211.5711.7411.5011.5711.3652,900
16 Nov 202211.7511.7711.6211.6211.4165,900
15 Nov 202211.7611.7911.6311.7511.5458,900
14 Nov 202211.5011.5511.4711.4911.2839,000
14 Nov 20220.113 Dividend
11 Nov 202211.6811.7411.5311.5511.2348,000
10 Nov 202211.5811.6611.5711.6311.3143,100
09 Nov 202211.4111.4811.2711.3411.0236,900
08 Nov 202211.3611.4711.3011.4211.1047,500
07 Nov 202211.3011.6011.3011.3111.0057,300
04 Nov 202211.3011.3811.2811.2810.9775,700
03 Nov 202211.3011.4311.2011.2710.9646,900
02 Nov 202211.5211.6711.3111.3111.0095,400
01 Nov 202211.5711.6811.4911.5511.2347,500
31 Oct 202211.6211.6211.3811.3911.0780,800
28 Oct 202211.3611.6511.3611.6311.31119,300
27 Oct 202211.2011.3911.1911.3911.0757,500
26 Oct 202211.0911.2811.0911.1510.8458,700
25 Oct 202210.9911.1510.9911.1310.8219,700
24 Oct 202211.0811.0810.9410.9910.6852,500
21 Oct 202210.7111.1110.7111.0610.7573,000
20 Oct 202210.8510.8510.6810.6910.3969,400
19 Oct 202210.6610.9310.6210.7910.4989,400
18 Oct 202210.7110.7910.6710.7410.4448,800
17 Oct 202210.6710.6910.5810.6310.3345,500
14 Oct 202210.5510.5810.4710.5310.2447,500
13 Oct 202210.4910.6510.4410.5610.2765,400
13 Oct 20220.113 Dividend
12 Oct 202210.7710.8310.7310.7310.3236,000
11 Oct 202210.8910.8910.7310.7910.3856,200
10 Oct 202210.7710.8710.7710.8210.4134,800
07 Oct 202210.9611.0810.8110.8710.4642,200
06 Oct 202210.9811.1110.9411.0210.6041,500
05 Oct 202210.9210.9910.8210.9210.5038,800
04 Oct 202210.8811.1310.8811.0410.6256,500
03 Oct 202210.6610.7810.6010.7710.3644,900
30 Sept 202210.5810.6810.5210.5410.1450,200
29 Sept 202210.7010.7010.5310.5410.14112,600
28 Sept 202210.5210.8510.5210.8110.4067,400
27 Sept 202210.6210.6710.4810.5310.13122,900
26 Sept 202210.8510.9110.6210.6210.2243,500
23 Sept 202211.0111.0710.8110.8710.4662,800
22 Sept 202211.0611.6411.0411.0710.6549,100
21 Sept 202211.1611.2811.1211.1210.7058,400
20 Sept 202211.2811.2911.1811.1810.7531,700
19 Sept 202211.2611.3811.2611.3410.9151,000
16 Sept 202211.3611.3811.3011.3710.9435,700
15 Sept 202211.4711.5211.3611.3710.9442,400
14 Sept 202211.5111.6411.4611.5111.0736,600
14 Sept 20220.113 Dividend
13 Sept 202211.6511.7911.6511.6511.1047,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...