Nuveen Global High Income Fund (JGH)
NYSE: JGH · Real-Time Price · USD
11.58
-0.16 (-1.36%)
At close: Oct 1, 2026, 4:00 PM EDT
11.58
0.00 (0.00%)
Pre-market: Oct 2, 2026, 7:00 AM EDT
JGH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 11.70 | 11.73 | 11.49 | 11.58 | 11.58 | -1.36% | 92,474 |
| Sep 30, 2026 | 11.52 | 11.74 | 11.51 | 11.74 | 11.74 | 1.91% | 107,375 |
| Sep 29, 2026 | 11.53 | 11.57 | 11.38 | 11.52 | 11.52 | -0.09% | 63,887 |
| Sep 28, 2026 | 11.66 | 11.66 | 11.40 | 11.53 | 11.53 | -1.11% | 103,292 |
| Sep 25, 2026 | 11.71 | 11.79 | 11.59 | 11.66 | 11.66 | 0.09% | 58,846 |
| Sep 24, 2026 | 11.72 | 11.86 | 11.60 | 11.65 | 11.65 | -0.85% | 92,976 |
| Sep 23, 2026 | 11.86 | 11.89 | 11.71 | 11.75 | 11.75 | -1.18% | 106,751 |
| Sep 22, 2026 | 11.85 | 11.96 | 11.85 | 11.89 | 11.89 | - | 99,906 |
| Sep 21, 2026 | 11.91 | 11.98 | 11.88 | 11.89 | 11.89 | 0.08% | 97,221 |
| Sep 18, 2026 | 11.95 | 12.00 | 11.84 | 11.88 | 11.88 | -1.08% | 87,997 |
| Sep 17, 2026 | 11.96 | 12.03 | 11.95 | 12.01 | 12.01 | 0.42% | 76,724 |
| Sep 16, 2026 | 11.93 | 12.04 | 11.93 | 11.96 | 11.96 | 0.17% | 51,616 |
| Sep 15, 2026 | 12.10 | 12.19 | 11.94 | 11.94 | 11.94 | -1.21% | 50,094 |
| Sep 14, 2026 | 12.05 | 12.28 | 12.05 | 12.19 | 12.09 | -0.08% | 82,054 |
| Sep 11, 2026 | 12.26 | 12.30 | 12.19 | 12.20 | 12.10 | -0.49% | 73,495 |
| Sep 10, 2026 | 12.30 | 12.34 | 12.25 | 12.26 | 12.16 | -0.65% | 40,380 |
| Sep 9, 2026 | 12.44 | 12.44 | 12.30 | 12.34 | 12.24 | -0.56% | 33,929 |
| Sep 8, 2026 | 12.36 | 12.46 | 12.32 | 12.41 | 12.30 | - | 45,506 |
| Sep 4, 2026 | 12.42 | 12.43 | 12.37 | 12.41 | 12.30 | 0.24% | 26,832 |
| Sep 3, 2026 | 12.35 | 12.47 | 12.35 | 12.38 | 12.27 | 0.08% | 26,246 |
| Sep 2, 2026 | 12.41 | 12.47 | 12.37 | 12.37 | 12.26 | - | 21,668 |
| Sep 1, 2026 | 12.43 | 12.43 | 12.35 | 12.37 | 12.26 | -0.40% | 53,100 |
| Aug 31, 2026 | 12.42 | 12.49 | 12.36 | 12.42 | 12.31 | - | 78,735 |
| Aug 28, 2026 | 12.44 | 12.45 | 12.34 | 12.42 | 12.31 | 0.16% | 50,544 |
| Aug 27, 2026 | 12.50 | 12.50 | 12.35 | 12.40 | 12.29 | -0.48% | 95,152 |
| Aug 26, 2026 | 12.51 | 12.51 | 12.38 | 12.46 | 12.35 | -0.32% | 14,769 |
| Aug 25, 2026 | 12.47 | 12.52 | 12.41 | 12.50 | 12.39 | 1.13% | 51,708 |
| Aug 24, 2026 | 12.37 | 12.45 | 12.35 | 12.36 | 12.26 | -0.08% | 22,398 |
| Aug 21, 2026 | 12.37 | 12.53 | 12.32 | 12.37 | 12.26 | 0.32% | 59,670 |
| Aug 20, 2026 | 12.37 | 12.52 | 12.33 | 12.33 | 12.23 | -0.96% | 93,148 |
| Aug 19, 2026 | 12.43 | 12.52 | 12.43 | 12.45 | 12.34 | - | 42,432 |
| Aug 18, 2026 | 12.52 | 12.53 | 12.41 | 12.45 | 12.34 | -0.48% | 57,836 |
| Aug 17, 2026 | 12.52 | 12.60 | 12.51 | 12.51 | 12.40 | -0.16% | 53,533 |
| Aug 14, 2026 | 12.51 | 12.58 | 12.47 | 12.53 | 12.42 | -0.13% | 39,907 |
| Aug 13, 2026 | 12.66 | 12.69 | 12.60 | 12.65 | 12.44 | -0.32% | 91,323 |
| Aug 12, 2026 | 12.70 | 12.72 | 12.59 | 12.69 | 12.48 | 0.40% | 65,664 |
| Aug 11, 2026 | 12.70 | 12.70 | 12.56 | 12.64 | 12.43 | -0.08% | 56,145 |
| Aug 10, 2026 | 12.69 | 12.74 | 12.63 | 12.65 | 12.44 | -0.08% | 66,324 |
| Aug 7, 2026 | 12.66 | 12.70 | 12.58 | 12.66 | 12.45 | 0.32% | 30,607 |
| Aug 6, 2026 | 12.57 | 12.65 | 12.53 | 12.62 | 12.41 | - | 42,971 |
| Aug 5, 2026 | 12.65 | 12.65 | 12.57 | 12.62 | 12.41 | 0.32% | 47,988 |
| Aug 4, 2026 | 12.60 | 12.65 | 12.57 | 12.58 | 12.37 | 0.24% | 64,910 |
| Aug 3, 2026 | 12.54 | 12.60 | 12.48 | 12.55 | 12.34 | 0.24% | 70,162 |
| Jul 31, 2026 | 12.52 | 12.55 | 12.40 | 12.52 | 12.31 | 0.08% | 103,646 |
| Jul 30, 2026 | 12.47 | 12.55 | 12.42 | 12.51 | 12.30 | 0.97% | 48,127 |
| Jul 29, 2026 | 12.49 | 12.49 | 12.35 | 12.39 | 12.18 | -0.72% | 31,780 |
| Jul 28, 2026 | 12.45 | 12.50 | 12.35 | 12.48 | 12.27 | 0.65% | 81,185 |
| Jul 27, 2026 | 12.42 | 12.55 | 12.34 | 12.40 | 12.19 | 0.16% | 60,825 |
| Jul 24, 2026 | 12.47 | 12.55 | 12.38 | 12.38 | 12.17 | -0.32% | 46,794 |
| Jul 23, 2026 | 12.52 | 12.53 | 12.36 | 12.42 | 12.21 | -0.88% | 80,679 |