Saturna Global High Income Fund (SGHIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.74
-0.18 (-1.48%)
Inactive · Last trade price on Mar 20, 2026
SGHIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 23, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| Mar 20, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -1.51% |
| Mar 19, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.33% |
| Mar 18, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -2.37% |
| Mar 17, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.12 | 0.33% |
| Mar 16, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.08 | 0.74% |
| Mar 13, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 11.99 | -0.57% |
| Mar 12, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.06 | -1.22% |
| Mar 11, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.21 | -0.32% |
| Mar 10, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.25 | 0.49% |
| Mar 9, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.19 | 0.41% |
| Mar 6, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.14 | -0.73% |
| Mar 5, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.23 | -1.59% |
| Mar 4, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.43 | 0.64% |
| Mar 3, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.35 | -1.42% |
| Mar 2, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.53 | -0.55% |
| Feb 27, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.60 | 0.32% |
| Feb 26, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.56 | -0.16% |
| Feb 25, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.58 | 0.39% |
| Feb 24, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.53 | 0.32% |
| Feb 23, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.49 | - |
| Feb 20, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.49 | 0.32% |
| Feb 19, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.45 | 0.08% |
| Feb 18, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.44 | - |
| Feb 17, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.44 | 0.08% |
| Feb 13, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.43 | 0.24% |
| Feb 12, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.40 | -0.48% |
| Feb 11, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.46 | 0.64% |
| Feb 10, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.38 | - |
| Feb 9, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.38 | 0.64% |
| Feb 6, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.30 | 0.89% |
| Feb 5, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.19 | -0.32% |
| Feb 4, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.23 | -0.24% |
| Feb 3, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.26 | 0.81% |
| Feb 2, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.16 | 0.41% |
| Jan 30, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.11 | -0.81% |
| Jan 29, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.21 | 0.16% |
| Jan 28, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.19 | -0.08% |
| Jan 27, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.20 | 0.98% |
| Jan 26, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.08 | 0.66% |
| Jan 23, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.00 | 0.66% |
| Jan 22, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 11.92 | 0.42% |
| Jan 21, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.87 | 0.42% |
| Jan 20, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.82 | -0.08% |
| Jan 16, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.83 | -0.08% |
| Jan 15, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.84 | 0.08% |
| Jan 14, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.83 | 0.84% |
| Jan 13, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.73 | -0.08% |
| Jan 12, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.74 | 0.34% |
| Jan 9, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.71 | 0.25% |