Nuveen Global High Income Fund (JGH)
NYSE: JGH · Real-Time Price · USD
13.30
-0.06 (-0.45%)
Dec 5, 2024, 4:00 PM EST - Market closed
JGH Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 4, 2024 | 13.30 | 13.36 | 13.23 | 13.36 | 13.36 | 0.38% | 15,059 |
Dec 3, 2024 | 13.32 | 13.32 | 13.25 | 13.31 | 13.31 | -0.15% | 25,030 |
Dec 2, 2024 | 13.27 | 13.34 | 13.21 | 13.33 | 13.33 | 0.23% | 48,314 |
Nov 29, 2024 | 13.13 | 13.30 | 13.11 | 13.30 | 13.30 | 1.29% | 35,657 |
Nov 27, 2024 | 13.10 | 13.17 | 13.08 | 13.13 | 13.13 | 0.15% | 18,307 |
Nov 26, 2024 | 13.16 | 13.16 | 13.03 | 13.11 | 13.11 | -0.08% | 37,600 |
Nov 25, 2024 | 13.12 | 13.19 | 13.09 | 13.12 | 13.12 | 0.23% | 32,947 |
Nov 22, 2024 | 13.03 | 13.09 | 13.03 | 13.09 | 13.09 | 0.61% | 23,045 |
Nov 21, 2024 | 13.00 | 13.05 | 12.99 | 13.01 | 13.01 | 0.39% | 37,378 |
Nov 20, 2024 | 12.99 | 13.01 | 12.96 | 12.96 | 12.96 | -0.38% | 51,584 |
Nov 19, 2024 | 12.98 | 13.04 | 12.96 | 13.01 | 13.01 | -0.23% | 28,643 |
Nov 18, 2024 | 13.06 | 13.06 | 12.92 | 13.04 | 13.04 | -0.15% | 25,902 |
Nov 15, 2024 | 13.03 | 13.13 | 12.98 | 13.06 | 13.06 | -0.46% | 32,805 |
Nov 14, 2024 | 13.11 | 13.14 | 13.09 | 13.12 | 13.02 | - | 51,337 |
Nov 13, 2024 | 13.17 | 13.17 | 13.11 | 13.12 | 13.02 | -0.08% | 27,701 |
Nov 12, 2024 | 13.20 | 13.20 | 13.08 | 13.13 | 13.03 | -0.76% | 46,349 |
Nov 11, 2024 | 13.33 | 13.33 | 13.19 | 13.23 | 13.13 | -0.23% | 37,316 |
Nov 8, 2024 | 13.04 | 13.28 | 13.04 | 13.26 | 13.16 | 1.77% | 101,812 |
Nov 7, 2024 | 12.91 | 13.08 | 12.91 | 13.03 | 12.93 | 0.77% | 53,002 |
Nov 6, 2024 | 12.86 | 12.94 | 12.85 | 12.93 | 12.83 | 0.62% | 57,098 |
Nov 5, 2024 | 12.78 | 12.87 | 12.78 | 12.85 | 12.75 | 0.31% | 41,355 |
Nov 4, 2024 | 12.79 | 12.86 | 12.79 | 12.81 | 12.71 | 0.39% | 28,084 |
Nov 1, 2024 | 12.88 | 12.90 | 12.76 | 12.76 | 12.66 | -0.85% | 64,855 |
Oct 31, 2024 | 12.78 | 12.87 | 12.76 | 12.87 | 12.77 | 0.55% | 67,711 |
Oct 30, 2024 | 12.76 | 12.83 | 12.75 | 12.80 | 12.70 | 0.23% | 47,021 |
Oct 29, 2024 | 12.78 | 12.84 | 12.77 | 12.77 | 12.67 | -0.47% | 36,723 |
Oct 28, 2024 | 12.88 | 12.95 | 12.82 | 12.83 | 12.73 | -0.31% | 51,835 |
Oct 25, 2024 | 12.84 | 12.91 | 12.84 | 12.87 | 12.77 | 0.13% | 24,673 |
Oct 24, 2024 | 12.83 | 12.90 | 12.83 | 12.85 | 12.75 | 0.16% | 26,077 |
Oct 23, 2024 | 12.95 | 12.96 | 12.83 | 12.83 | 12.73 | -1.06% | 64,037 |
Oct 22, 2024 | 13.00 | 13.00 | 12.90 | 12.97 | 12.87 | -0.19% | 54,403 |
Oct 21, 2024 | 13.01 | 13.03 | 12.96 | 13.00 | 12.89 | -0.19% | 37,411 |
Oct 18, 2024 | 13.02 | 13.08 | 13.00 | 13.02 | 12.92 | 0.15% | 17,012 |
Oct 17, 2024 | 13.06 | 13.15 | 12.99 | 13.00 | 12.90 | -0.31% | 29,381 |
Oct 16, 2024 | 13.05 | 13.12 | 13.03 | 13.04 | 12.94 | -0.08% | 46,562 |
Oct 15, 2024 | 13.18 | 13.18 | 13.04 | 13.05 | 12.95 | -0.99% | 35,057 |
Oct 14, 2024 | 13.36 | 13.40 | 13.10 | 13.18 | 12.97 | -1.21% | 187,540 |
Oct 11, 2024 | 13.36 | 13.39 | 13.33 | 13.34 | 13.13 | -0.29% | 43,264 |
Oct 10, 2024 | 13.36 | 13.39 | 13.35 | 13.38 | 13.17 | 0.07% | 26,603 |
Oct 9, 2024 | 13.33 | 13.40 | 13.33 | 13.37 | 13.16 | -0.07% | 24,301 |
Oct 8, 2024 | 13.37 | 13.39 | 13.30 | 13.38 | 13.17 | 0.53% | 55,119 |
Oct 7, 2024 | 13.36 | 13.41 | 13.31 | 13.31 | 13.10 | -0.45% | 41,182 |
Oct 4, 2024 | 13.31 | 13.37 | 13.28 | 13.37 | 13.16 | 0.53% | 49,790 |
Oct 3, 2024 | 13.34 | 13.36 | 13.21 | 13.30 | 13.09 | -0.60% | 52,043 |
Oct 2, 2024 | 13.35 | 13.40 | 13.31 | 13.38 | 13.17 | 0.22% | 51,204 |
Oct 1, 2024 | 13.38 | 13.38 | 13.26 | 13.35 | 13.14 | -0.22% | 50,201 |
Sep 30, 2024 | 13.13 | 13.38 | 13.12 | 13.38 | 13.17 | 1.79% | 184,721 |
Sep 27, 2024 | 13.12 | 13.17 | 13.11 | 13.15 | 12.94 | 0.19% | 31,420 |
Sep 26, 2024 | 13.12 | 13.20 | 13.09 | 13.12 | 12.91 | 0.08% | 56,085 |
Sep 25, 2024 | 13.09 | 13.14 | 13.05 | 13.11 | 12.91 | 0.15% | 63,514 |
Sep 24, 2024 | 13.05 | 13.10 | 12.97 | 13.09 | 12.89 | 0.31% | 66,250 |
Sep 23, 2024 | 13.03 | 13.06 | 12.95 | 13.05 | 12.85 | 0.15% | 61,543 |
Sep 20, 2024 | 13.00 | 13.04 | 12.98 | 13.03 | 12.83 | 0.31% | 19,424 |
Sep 19, 2024 | 13.05 | 13.05 | 12.96 | 12.99 | 12.79 | - | 76,096 |
Sep 18, 2024 | 12.97 | 13.07 | 12.94 | 12.99 | 12.79 | 0.39% | 43,931 |
Sep 17, 2024 | 12.91 | 12.94 | 12.90 | 12.94 | 12.74 | 0.36% | 50,895 |
Sep 16, 2024 | 12.98 | 12.98 | 12.86 | 12.89 | 12.69 | 0.03% | 64,068 |
Sep 13, 2024 | 12.90 | 13.01 | 12.86 | 12.89 | 12.69 | -0.23% | 54,101 |
Sep 12, 2024 | 12.97 | 13.00 | 12.92 | 12.92 | 12.62 | -0.39% | 66,382 |
Sep 11, 2024 | 12.93 | 12.99 | 12.91 | 12.97 | 12.67 | 0.23% | 68,606 |
Sep 10, 2024 | 12.94 | 12.98 | 12.90 | 12.94 | 12.64 | -0.04% | 52,816 |
Sep 9, 2024 | 12.91 | 12.99 | 12.91 | 12.95 | 12.64 | 0.19% | 37,303 |
Sep 6, 2024 | 12.91 | 12.99 | 12.91 | 12.92 | 12.62 | -0.31% | 27,767 |
Sep 5, 2024 | 12.93 | 13.01 | 12.91 | 12.96 | 12.66 | - | 33,902 |
Sep 4, 2024 | 12.92 | 13.04 | 12.90 | 12.96 | 12.66 | 0.29% | 31,410 |
Sep 3, 2024 | 13.04 | 13.04 | 12.92 | 12.92 | 12.62 | -0.90% | 35,117 |
Aug 30, 2024 | 12.92 | 13.05 | 12.91 | 13.04 | 12.73 | 0.85% | 49,296 |
Aug 29, 2024 | 12.88 | 12.99 | 12.88 | 12.93 | 12.63 | 0.23% | 29,880 |
Aug 28, 2024 | 12.95 | 12.95 | 12.89 | 12.90 | 12.60 | -0.62% | 27,957 |
Aug 27, 2024 | 12.94 | 12.99 | 12.93 | 12.98 | 12.68 | - | 24,330 |
Aug 26, 2024 | 12.90 | 12.98 | 12.88 | 12.98 | 12.68 | 0.93% | 33,131 |
Aug 23, 2024 | 12.85 | 12.93 | 12.85 | 12.86 | 12.56 | 0.08% | 33,650 |
Aug 22, 2024 | 12.84 | 12.90 | 12.82 | 12.85 | 12.55 | -0.12% | 17,320 |
Aug 21, 2024 | 12.82 | 12.92 | 12.80 | 12.87 | 12.56 | 0.32% | 47,593 |
Aug 20, 2024 | 12.81 | 12.86 | 12.77 | 12.82 | 12.52 | 0.03% | 19,449 |
Aug 19, 2024 | 12.80 | 12.84 | 12.76 | 12.82 | 12.52 | 0.23% | 36,552 |
Aug 16, 2024 | 12.71 | 12.82 | 12.71 | 12.79 | 12.49 | 0.31% | 15,764 |
Aug 15, 2024 | 12.66 | 12.77 | 12.66 | 12.75 | 12.45 | 0.08% | 27,153 |
Aug 14, 2024 | 12.71 | 12.78 | 12.71 | 12.74 | 12.34 | - | 28,059 |
Aug 13, 2024 | 12.75 | 12.79 | 12.70 | 12.74 | 12.34 | 0.24% | 31,794 |
Aug 12, 2024 | 12.73 | 12.75 | 12.70 | 12.71 | 12.31 | -0.15% | 24,886 |
Aug 9, 2024 | 12.68 | 12.74 | 12.63 | 12.73 | 12.33 | 0.39% | 21,013 |
Aug 8, 2024 | 12.60 | 12.70 | 12.58 | 12.68 | 12.28 | 0.63% | 27,087 |
Aug 7, 2024 | 12.50 | 12.67 | 12.50 | 12.60 | 12.21 | 0.80% | 38,188 |
Aug 6, 2024 | 12.40 | 12.55 | 12.40 | 12.50 | 12.11 | 0.64% | 42,037 |
Aug 5, 2024 | 12.60 | 12.62 | 12.42 | 12.42 | 12.03 | -2.59% | 41,058 |
Aug 2, 2024 | 12.86 | 12.89 | 12.75 | 12.75 | 12.35 | -1.09% | 40,618 |
Aug 1, 2024 | 12.97 | 12.98 | 12.81 | 12.89 | 12.49 | -0.15% | 39,667 |
Jul 31, 2024 | 12.80 | 12.94 | 12.78 | 12.91 | 12.51 | 1.25% | 62,438 |
Jul 30, 2024 | 12.68 | 12.77 | 12.68 | 12.75 | 12.35 | 0.63% | 22,559 |
Jul 29, 2024 | 12.71 | 12.77 | 12.65 | 12.67 | 12.27 | -0.55% | 63,291 |
Jul 26, 2024 | 12.72 | 12.78 | 12.72 | 12.74 | 12.34 | 0.47% | 16,570 |
Jul 25, 2024 | 12.73 | 12.74 | 12.65 | 12.68 | 12.28 | - | 17,060 |
Jul 24, 2024 | 12.73 | 12.77 | 12.63 | 12.68 | 12.28 | -0.63% | 20,702 |
Jul 23, 2024 | 12.68 | 12.78 | 12.59 | 12.76 | 12.36 | 0.55% | 85,538 |
Jul 22, 2024 | 12.63 | 12.72 | 12.63 | 12.69 | 12.29 | 0.48% | 43,147 |
Jul 19, 2024 | 12.64 | 12.68 | 12.57 | 12.63 | 12.23 | 0.08% | 28,582 |
Jul 18, 2024 | 12.76 | 12.81 | 12.62 | 12.62 | 12.22 | -1.17% | 37,268 |
Jul 17, 2024 | 12.77 | 12.82 | 12.76 | 12.77 | 12.37 | -0.39% | 12,755 |
Jul 16, 2024 | 12.78 | 12.86 | 12.77 | 12.82 | 12.42 | 0.23% | 33,122 |