STOCK FUTURES TIP LOWER AS INVESTORS LOOK FOR INSPIRATION

Airbnb shares slump in premarket trading as gloomy Q2 forecasts fan slowdown fears

Nuveen Global High Income Fund (JGH)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

12.85

-0.08

(-0.62%)

At close: 04:00PM EDT

12.85

+0.02

(+0.16%)

After hours:

04:00PM EDT

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	12.93	12.98	12.82	12.85	12.85	29,100
May 07, 2024	12.93	13.03	12.89	12.93	12.93	35,300
May 06, 2024	12.92	12.99	12.91	12.96	12.96	46,900
May 03, 2024	12.84	12.93	12.83	12.90	12.90	38,000
May 02, 2024	12.85	12.85	12.76	12.81	12.81	35,400
May 01, 2024	12.65	12.79	12.61	12.79	12.79	42,600
Apr 30, 2024	12.62	12.62	12.55	12.58	12.58	36,800
Apr 29, 2024	12.43	12.64	12.40	12.64	12.64	80,400
Apr 26, 2024	12.36	12.40	12.28	12.35	12.35	35,500
Apr 25, 2024	12.39	12.45	12.29	12.34	12.34	43,500
Apr 24, 2024	12.53	12.68	12.35	12.39	12.39	53,700
Apr 23, 2024	12.36	12.49	12.31	12.49	12.49	47,900
Apr 22, 2024	12.38	12.38	12.28	12.35	12.35	52,800
Apr 19, 2024	12.23	12.31	12.23	12.27	12.27	64,400
Apr 18, 2024	12.25	12.30	12.20	12.23	12.23	22,200
Apr 17, 2024	12.20	12.27	12.16	12.19	12.19	32,500
Apr 16, 2024	12.21	12.25	12.02	12.18	12.18	88,100
Apr 15, 2024	12.45	12.45	12.18	12.19	12.19	49,200
Apr 12, 2024	12.53	12.60	12.39	12.45	12.45	49,900
Apr 12, 2024	0.104 Dividend
Apr 11, 2024	12.82	12.82	12.57	12.60	12.50	58,300
Apr 10, 2024	12.91	12.93	12.62	12.76	12.65	55,100
Apr 09, 2024	12.95	13.02	12.93	12.95	12.84	34,200
Apr 08, 2024	12.97	13.10	12.88	12.92	12.81	54,600
Apr 05, 2024	12.79	12.95	12.79	12.94	12.83	40,300
Apr 04, 2024	12.88	12.92	12.76	12.76	12.65	52,500
Apr 03, 2024	12.80	12.89	12.79	12.87	12.76	22,700
Apr 02, 2024	12.96	12.96	12.80	12.80	12.69	57,900
Apr 01, 2024	12.88	12.99	12.85	12.98	12.87	77,300
Mar 28, 2024	12.93	12.95	12.78	12.78	12.67	106,900
Mar 27, 2024	12.71	12.94	12.71	12.92	12.81	90,500
Mar 26, 2024	12.66	12.70	12.65	12.65	12.55	35,400
Mar 25, 2024	12.66	12.67	12.60	12.61	12.51	32,500
Mar 22, 2024	12.68	12.76	12.63	12.65	12.55	52,700
Mar 21, 2024	12.65	12.73	12.60	12.61	12.51	51,400
Mar 20, 2024	12.74	12.76	12.61	12.64	12.54	59,900
Mar 19, 2024	12.74	12.79	12.68	12.76	12.65	49,700
Mar 18, 2024	12.84	12.84	12.70	12.73	12.62	56,000
Mar 15, 2024	12.61	12.84	12.58	12.77	12.66	61,100
Mar 14, 2024	12.64	12.65	12.56	12.60	12.50	56,600
Mar 14, 2024	0.104 Dividend
Mar 13, 2024	12.68	12.75	12.67	12.72	12.51	51,800
Mar 12, 2024	12.65	12.68	12.62	12.67	12.46	57,100
Mar 11, 2024	12.65	12.68	12.62	12.65	12.44	39,800
Mar 08, 2024	12.71	12.76	12.61	12.63	12.42	68,300
Mar 07, 2024	12.68	12.71	12.66	12.68	12.47	51,200
Mar 06, 2024	12.70	12.73	12.60	12.70	12.49	100,600
Mar 05, 2024	12.82	12.82	12.62	12.71	12.50	86,900
Mar 04, 2024	12.73	12.79	12.73	12.79	12.58	43,900
Mar 01, 2024	12.76	12.81	12.67	12.72	12.51	66,600
Feb 29, 2024	12.74	12.77	12.67	12.70	12.49	54,500
Feb 28, 2024	12.58	12.75	12.58	12.70	12.49	98,500
Feb 27, 2024	12.53	12.57	12.53	12.54	12.33	42,600
Feb 26, 2024	12.57	12.58	12.47	12.50	12.30	51,200
Feb 23, 2024	12.51	12.61	12.51	12.54	12.33	71,400
Feb 22, 2024	12.59	12.60	12.51	12.53	12.32	50,000
Feb 21, 2024	12.48	12.53	12.40	12.51	12.31	43,600
Feb 20, 2024	12.42	12.47	12.39	12.45	12.25	66,100
Feb 16, 2024	12.43	12.48	12.37	12.39	12.19	71,700
Feb 15, 2024	12.47	12.52	12.42	12.44	12.24	108,500
Feb 14, 2024	12.54	12.64	12.47	12.47	12.27	103,900
Feb 14, 2024	0.104 Dividend
Feb 13, 2024	12.74	12.74	12.54	12.57	12.26	102,000
Feb 12, 2024	12.76	12.77	12.73	12.75	12.44	62,400
Feb 09, 2024	12.75	12.75	12.67	12.71	12.40	81,700
Feb 08, 2024	12.85	12.85	12.72	12.73	12.42	62,400
Feb 07, 2024	12.71	12.82	12.70	12.82	12.51	102,900
Feb 06, 2024	12.66	12.76	12.66	12.72	12.41	91,400
Feb 05, 2024	12.59	12.61	12.55	12.60	12.29	100,600
Feb 02, 2024	12.79	12.79	12.58	12.60	12.29	62,300
Feb 01, 2024	12.63	12.82	12.63	12.82	12.51	130,500
Jan 31, 2024	12.60	12.63	12.46	12.57	12.26	84,600
Jan 30, 2024	12.43	12.61	12.43	12.61	12.30	108,200
Jan 29, 2024	12.29	12.46	12.27	12.39	12.09	91,100
Jan 26, 2024	12.27	12.28	12.20	12.26	11.96	97,700
Jan 25, 2024	12.17	12.24	12.16	12.24	11.94	63,500
Jan 24, 2024	12.17	12.20	12.09	12.09	11.79	61,600
Jan 23, 2024	12.13	12.19	12.07	12.11	11.81	116,900
Jan 22, 2024	11.99	12.13	11.99	12.13	11.83	107,800
Jan 19, 2024	12.01	12.01	11.88	11.96	11.67	83,500
Jan 18, 2024	12.13	12.15	11.94	11.97	11.68	99,000
Jan 17, 2024	12.08	12.24	12.07	12.08	11.78	72,400
Jan 16, 2024	12.22	12.24	12.07	12.09	11.79	90,000
Jan 12, 2024	12.31	12.33	12.22	12.24	11.94	111,200
Jan 11, 2024	12.31	12.41	12.27	12.35	12.05	76,900
Jan 11, 2024	0.104 Dividend
Jan 10, 2024	12.39	12.54	12.38	12.46	12.05	96,700
Jan 09, 2024	12.60	12.61	12.28	12.40	12.00	92,400
Jan 08, 2024	12.53	12.70	12.53	12.61	12.20	53,800
Jan 05, 2024	12.39	12.58	12.34	12.50	12.09	68,800
Jan 04, 2024	12.38	12.41	12.30	12.38	11.98	77,400
Jan 03, 2024	12.33	12.42	12.29	12.38	11.98	56,300
Jan 02, 2024	12.23	12.34	12.22	12.33	11.93	48,500
Dec 29, 2023	12.23	12.34	12.19	12.20	11.80	57,500
Dec 28, 2023	12.20	12.26	12.11	12.24	11.84	46,600
Dec 27, 2023	12.06	12.27	12.06	12.24	11.84	90,600
Dec 26, 2023	12.03	12.08	12.02	12.07	11.68	43,600
Dec 22, 2023	11.96	12.05	11.93	12.02	11.63	57,100
Dec 21, 2023	11.95	12.00	11.89	11.90	11.52	56,200
Dec 20, 2023	12.00	12.05	11.85	11.85	11.46	64,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7292+0.0004(+0.05%)

CRUDE OIL79.14+0.15(+0.19%)

Bitcoin CAD84,226.80-891.99(-1.05%)

STOCK FUTURES TIP LOWER AS INVESTORS LOOK FOR INSPIRATION

Nuveen Global High Income Fund (JGH)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7292
+0.0004(+0.05%)

CRUDE OIL
79.14
+0.15(+0.19%)

Bitcoin CAD
84,226.80
-891.99(-1.05%)