Canada markets closed

Nuveen Global High Income Fund (JGH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
12.56+0.12 (+0.96%)
At close: 04:00PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202412.5012.5612.4412.5612.5651,800
May 30, 202412.3812.5412.3812.4412.4462,300
May 29, 202412.5112.5112.3512.3812.3849,300
May 28, 202412.6712.6712.4712.5012.5028,100
May 24, 202412.6012.6712.5812.5912.5926,100
May 23, 202412.6612.6912.5112.5712.5755,600
May 22, 202412.7312.7712.6512.7112.7147,700
May 21, 202412.6512.7312.6512.7312.7340,600
May 20, 202412.7012.7112.6512.6912.6945,000
May 17, 202412.6612.7012.6412.6412.6426,300
May 16, 202412.7212.7712.6412.6712.6747,000
May 15, 202412.6512.7412.6512.7412.7439,000
May 14, 202412.6512.7212.6112.6512.6545,900
May 14, 20240.104 Dividend
May 13, 202412.8712.8912.7612.7812.6825,700
May 10, 202412.8712.9012.8212.8312.7323,200
May 09, 202412.8512.9112.8312.8912.7925,300
May 08, 202412.9312.9812.8212.8512.7529,100
May 07, 202412.9313.0312.8912.9312.8235,300
May 06, 202412.9212.9912.9112.9612.8546,900
May 03, 202412.8412.9312.8312.9012.8038,000
May 02, 202412.8512.8512.7612.8112.7135,400
May 01, 202412.6512.7912.6112.7912.6942,600
Apr 30, 202412.6212.6212.5512.5812.4836,800
Apr 29, 202412.4312.6412.4012.6412.5480,400
Apr 26, 202412.3612.4012.2812.3512.2535,500
Apr 25, 202412.3912.4512.2912.3412.2443,500
Apr 24, 202412.5312.6812.3512.3912.2953,700
Apr 23, 202412.3612.4912.3112.4912.3947,900
Apr 22, 202412.3812.3812.2812.3512.2552,800
Apr 19, 202412.2312.3112.2312.2712.1764,400
Apr 18, 202412.2512.3012.2012.2312.1322,200
Apr 17, 202412.2012.2712.1612.1912.0932,500
Apr 16, 202412.2112.2512.0212.1812.0888,100
Apr 15, 202412.4512.4512.1812.1912.0949,200
Apr 12, 202412.5312.6012.3912.4512.3549,900
Apr 12, 20240.104 Dividend
Apr 11, 202412.8212.8212.5712.6012.3958,300
Apr 10, 202412.9112.9312.6212.7612.5555,100
Apr 09, 202412.9513.0212.9312.9512.7434,200
Apr 08, 202412.9713.1012.8812.9212.7154,600
Apr 05, 202412.7912.9512.7912.9412.7340,300
Apr 04, 202412.8812.9212.7612.7612.5552,500
Apr 03, 202412.8012.8912.7912.8712.6622,700
Apr 02, 202412.9612.9612.8012.8012.5957,900
Apr 01, 202412.8812.9912.8512.9812.7777,300
Mar 28, 202412.9312.9512.7812.7812.57106,900
Mar 27, 202412.7112.9412.7112.9212.7190,500
Mar 26, 202412.6612.7012.6512.6512.4535,400
Mar 25, 202412.6612.6712.6012.6112.4032,500
Mar 22, 202412.6812.7612.6312.6512.4452,700
Mar 21, 202412.6512.7312.6012.6112.4051,400
Mar 20, 202412.7412.7612.6112.6412.4359,900
Mar 19, 202412.7412.7912.6812.7612.5549,700
Mar 18, 202412.8412.8412.7012.7312.5256,000
Mar 15, 202412.6112.8412.5812.7712.5661,100
Mar 14, 202412.6412.6512.5612.6012.3956,600
Mar 14, 20240.104 Dividend
Mar 13, 202412.6812.7512.6712.7212.4151,800
Mar 12, 202412.6512.6812.6212.6712.3657,100
Mar 11, 202412.6512.6812.6212.6512.3439,800
Mar 08, 202412.7112.7612.6112.6312.3268,300
Mar 07, 202412.6812.7112.6612.6812.3751,200
Mar 06, 202412.7012.7312.6012.7012.39100,600
Mar 05, 202412.8212.8212.6212.7112.4086,900
Mar 04, 202412.7312.7912.7312.7912.4843,900
Mar 01, 202412.7612.8112.6712.7212.4166,600
Feb 29, 202412.7412.7712.6712.7012.3954,500
Feb 28, 202412.5812.7512.5812.7012.3998,500
Feb 27, 202412.5312.5712.5312.5412.2342,600
Feb 26, 202412.5712.5812.4712.5012.2051,200
Feb 23, 202412.5112.6112.5112.5412.2371,400
Feb 22, 202412.5912.6012.5112.5312.2250,000
Feb 21, 202412.4812.5312.4012.5112.2143,600
Feb 20, 202412.4212.4712.3912.4512.1566,100
Feb 16, 202412.4312.4812.3712.3912.0971,700
Feb 15, 202412.4712.5212.4212.4412.14108,500
Feb 14, 202412.5412.6412.4712.4712.17103,900
Feb 14, 20240.104 Dividend
Feb 13, 202412.7412.7412.5412.5712.16102,000
Feb 12, 202412.7612.7712.7312.7512.3462,400
Feb 09, 202412.7512.7512.6712.7112.3081,700
Feb 08, 202412.8512.8512.7212.7312.3262,400
Feb 07, 202412.7112.8212.7012.8212.40102,900
Feb 06, 202412.6612.7612.6612.7212.3191,400
Feb 05, 202412.5912.6112.5512.6012.19100,600
Feb 02, 202412.7912.7912.5812.6012.1962,300
Feb 01, 202412.6312.8212.6312.8212.40130,500
Jan 31, 202412.6012.6312.4612.5712.1684,600
Jan 30, 202412.4312.6112.4312.6112.20108,200
Jan 29, 202412.2912.4612.2712.3911.9991,100
Jan 26, 202412.2712.2812.2012.2611.8697,700
Jan 25, 202412.1712.2412.1612.2411.8463,500
Jan 24, 202412.1712.2012.0912.0911.7061,600
Jan 23, 202412.1312.1912.0712.1111.72116,900
Jan 22, 202411.9912.1311.9912.1311.74107,800
Jan 19, 202412.0112.0111.8811.9611.5783,500
Jan 18, 202412.1312.1511.9411.9711.5899,000
Jan 17, 202412.0812.2412.0712.0811.6972,400
Jan 16, 202412.2212.2412.0712.0911.7090,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...