Yahoo

Mail

Singapore markets open in 3 hours 42 minutes

Straits Times Index
3,115.08
-1.23(-0.04%)
S&P 500
3,640.47
-78.57(-2.11%)
Dow
29,225.61
-458.13(-1.54%)
Nasdaq
10,737.51
-314.13(-2.84%)
BTC-USD
19,480.32
-58.34(-0.30%)
CMC Crypto 200
444.40
-1.58(-0.35%)

WEALTH

An Elon Musk superfan made the Forbes 400 list after snapping up Tesla stock

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2022	10.70	10.70	10.53	10.54	10.54	104,902
28 Sept 2022	10.52	10.85	10.52	10.81	10.81	67,400
27 Sept 2022	10.62	10.67	10.48	10.53	10.53	122,900
26 Sept 2022	10.85	10.91	10.62	10.62	10.62	43,500
23 Sept 2022	11.01	11.07	10.81	10.87	10.87	62,800
22 Sept 2022	11.06	11.64	11.04	11.07	11.07	49,100
21 Sept 2022	11.16	11.28	11.12	11.12	11.12	58,400
20 Sept 2022	11.28	11.29	11.18	11.18	11.18	31,700
19 Sept 2022	11.26	11.38	11.26	11.34	11.34	51,000
16 Sept 2022	11.36	11.38	11.30	11.37	11.37	35,400
15 Sept 2022	11.47	11.52	11.36	11.37	11.37	42,400
14 Sept 2022	11.51	11.64	11.46	11.51	11.51	36,600
14 Sept 2022	0.113 Dividend
13 Sept 2022	11.65	11.79	11.65	11.65	11.54	47,500
12 Sept 2022	12.05	12.07	11.87	11.88	11.76	84,700
09 Sept 2022	11.85	12.02	11.85	11.96	11.84	33,000
08 Sept 2022	11.68	11.91	11.62	11.85	11.74	30,500
07 Sept 2022	11.66	11.86	11.66	11.80	11.69	48,500
06 Sept 2022	11.78	11.82	11.68	11.70	11.59	29,600
02 Sept 2022	11.87	12.03	11.82	11.82	11.71	17,300
01 Sept 2022	12.02	12.04	11.83	11.85	11.74	50,300
31 Aug 2022	12.18	12.19	12.01	12.04	11.92	61,300
30 Aug 2022	12.36	12.39	12.16	12.25	12.13	49,100
29 Aug 2022	12.43	12.43	12.30	12.39	12.27	53,200
26 Aug 2022	12.59	12.59	12.34	12.53	12.41	50,500
25 Aug 2022	12.54	12.63	12.52	12.57	12.45	28,000
24 Aug 2022	12.42	12.54	12.42	12.52	12.40	20,200
23 Aug 2022	12.19	12.44	12.19	12.40	12.28	55,900
22 Aug 2022	12.33	12.47	12.17	12.20	12.08	42,000
19 Aug 2022	12.50	12.52	12.32	12.33	12.21	57,400
18 Aug 2022	12.88	12.88	12.50	12.60	12.48	87,500
17 Aug 2022	12.92	12.95	12.72	12.86	12.74	43,800
16 Aug 2022	12.99	13.05	12.92	12.94	12.81	29,900
15 Aug 2022	12.93	13.08	12.93	13.00	12.87	36,900
12 Aug 2022	12.92	13.10	12.92	13.01	12.88	36,000
12 Aug 2022	0.113 Dividend
11 Aug 2022	12.94	13.08	12.94	13.00	12.76	37,600
10 Aug 2022	12.82	12.96	12.82	12.93	12.69	42,200
09 Aug 2022	12.72	12.77	12.65	12.67	12.44	38,900
08 Aug 2022	12.76	12.83	12.66	12.75	12.52	62,700
05 Aug 2022	12.64	12.76	12.56	12.76	12.53	36,000
04 Aug 2022	12.69	12.91	12.69	12.73	12.50	39,900
03 Aug 2022	12.70	12.82	12.66	12.74	12.51	34,200
02 Aug 2022	12.71	12.90	12.69	12.69	12.46	44,300
01 Aug 2022	12.38	12.75	12.36	12.70	12.47	61,800
29 Jul 2022	12.21	12.50	12.20	12.34	12.11	27,800
28 Jul 2022	11.97	12.25	11.96	12.21	11.99	60,100
27 Jul 2022	11.92	12.04	11.89	12.03	11.81	27,900
26 Jul 2022	11.88	12.02	11.87	11.94	11.72	31,600
25 Jul 2022	11.90	12.05	11.86	11.94	11.72	34,200
22 Jul 2022	11.87	12.05	11.87	11.93	11.71	65,600
21 Jul 2022	11.76	11.95	11.73	11.94	11.72	58,100
20 Jul 2022	11.79	11.83	11.70	11.71	11.50	34,000
19 Jul 2022	11.37	11.88	11.35	11.86	11.64	67,200
18 Jul 2022	11.44	11.49	11.31	11.34	11.13	64,200
15 Jul 2022	11.49	11.60	11.38	11.41	11.20	29,500
14 Jul 2022	11.28	11.54	11.28	11.45	11.24	34,700
14 Jul 2022	0.113 Dividend
13 Jul 2022	11.31	11.53	11.30	11.49	11.17	77,600
12 Jul 2022	11.43	11.55	11.41	11.43	11.11	53,600
11 Jul 2022	11.37	11.45	11.34	11.43	11.11	72,700
08 Jul 2022	11.40	11.43	11.33	11.38	11.06	63,400
07 Jul 2022	11.37	11.52	11.34	11.48	11.16	48,000
06 Jul 2022	11.47	11.49	11.32	11.41	11.09	44,200
05 Jul 2022	11.55	11.55	11.31	11.47	11.15	52,400
01 Jul 2022	11.60	11.63	11.50	11.56	11.24	36,700
30 Jun 2022	11.48	11.60	11.46	11.58	11.26	38,600
29 Jun 2022	11.40	11.58	11.40	11.55	11.23	70,600
28 Jun 2022	11.52	11.58	11.40	11.40	11.08	36,200
27 Jun 2022	11.56	11.56	11.46	11.52	11.20	11,200
24 Jun 2022	11.47	11.60	11.47	11.56	11.24	22,400
23 Jun 2022	11.40	11.48	11.34	11.47	11.15	13,500
22 Jun 2022	11.41	11.46	11.35	11.42	11.10	30,100
21 Jun 2022	11.38	11.55	11.38	11.46	11.14	21,700
17 Jun 2022	11.35	11.49	11.30	11.41	11.09	42,100
16 Jun 2022	11.69	11.69	11.31	11.35	11.03	45,600
15 Jun 2022	11.69	11.85	11.69	11.84	11.51	44,900
14 Jun 2022	11.65	11.72	11.57	11.64	11.31	80,600
14 Jun 2022	0.113 Dividend
13 Jun 2022	12.03	12.09	11.73	11.78	11.34	61,700
10 Jun 2022	12.32	12.36	12.08	12.19	11.74	51,800
09 Jun 2022	12.52	12.55	12.34	12.34	11.88	30,400
08 Jun 2022	12.55	12.60	12.51	12.54	12.07	62,600
07 Jun 2022	12.47	12.69	12.47	12.63	12.16	53,400
06 Jun 2022	12.77	12.80	12.55	12.56	12.09	63,900
03 Jun 2022	12.64	12.83	12.63	12.80	12.32	79,700
02 Jun 2022	12.58	12.79	12.56	12.79	12.31	65,300
01 Jun 2022	12.71	12.77	12.55	12.63	12.16	42,500
31 May 2022	12.65	12.78	12.52	12.63	12.16	65,000
27 May 2022	12.53	12.75	12.53	12.69	12.22	107,400
26 May 2022	12.31	12.57	12.00	12.49	12.02	33,700
25 May 2022	12.23	12.41	12.23	12.29	11.83	88,900
24 May 2022	12.19	12.42	12.16	12.26	11.80	30,000
23 May 2022	12.28	12.46	12.26	12.29	11.83	33,900
20 May 2022	12.33	12.43	12.27	12.32	11.86	22,900
19 May 2022	12.39	12.55	12.35	12.37	11.91	83,300
18 May 2022	12.07	12.68	11.98	12.49	12.02	227,600
17 May 2022	12.21	12.21	12.05	12.13	11.68	45,100
16 May 2022	12.18	12.28	12.17	12.21	11.75	22,900
13 May 2022	12.37	12.43	12.21	12.23	11.77	27,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,115.08-1.23(-0.04%)

S&P 5003,640.47-78.57(-2.11%)

Dow29,225.61-458.13(-1.54%)

Nasdaq10,737.51-314.13(-2.84%)

BTC-USD19,480.32-58.34(-0.30%)

CMC Crypto 200444.40-1.58(-0.35%)

An Elon Musk superfan made the Forbes 400 list after snapping up Tesla stock

Nuveen Global High Income Fund (JGH)

Straits Times Index
3,115.08
-1.23(-0.04%)

S&P 500
3,640.47
-78.57(-2.11%)

Dow
29,225.61
-458.13(-1.54%)

Nasdaq
10,737.51
-314.13(-2.84%)

BTC-USD
19,480.32
-58.34(-0.30%)

CMC Crypto 200
444.40
-1.58(-0.35%)