Nuveen Global High Income Fund (JGH)
NYSE: JGH · Real-Time Price · USD
12.70
-0.08 (-0.63%)
At close: May 4, 2026, 4:00 PM EDT
12.72
+0.02 (0.16%)
After-hours: May 4, 2026, 7:00 PM EDT
JGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 12.78 | 12.78 | 12.61 | 12.70 | 12.70 | -0.63% | 76,758 |
| May 1, 2026 | 12.78 | 12.81 | 12.71 | 12.78 | 12.78 | 0.31% | 80,575 |
| Apr 30, 2026 | 12.67 | 12.89 | 12.67 | 12.74 | 12.74 | 0.95% | 112,797 |
| Apr 29, 2026 | 12.63 | 12.77 | 12.55 | 12.62 | 12.62 | -0.47% | 53,762 |
| Apr 28, 2026 | 12.71 | 12.76 | 12.60 | 12.68 | 12.68 | -0.24% | 85,559 |
| Apr 27, 2026 | 12.70 | 12.81 | 12.61 | 12.71 | 12.71 | 0.47% | 75,325 |
| Apr 24, 2026 | 12.64 | 12.86 | 12.61 | 12.65 | 12.65 | -0.16% | 71,010 |
| Apr 23, 2026 | 12.77 | 12.81 | 12.60 | 12.67 | 12.67 | -0.55% | 40,447 |
| Apr 22, 2026 | 12.74 | 12.89 | 12.66 | 12.74 | 12.74 | 0.24% | 65,816 |
| Apr 21, 2026 | 12.80 | 12.85 | 12.65 | 12.71 | 12.71 | -0.55% | 62,673 |
| Apr 20, 2026 | 12.77 | 12.80 | 12.72 | 12.78 | 12.78 | 0.39% | 57,195 |
| Apr 17, 2026 | 12.69 | 12.84 | 12.68 | 12.73 | 12.73 | 0.32% | 82,375 |
| Apr 16, 2026 | 12.71 | 12.75 | 12.66 | 12.69 | 12.69 | 0.08% | 46,100 |
| Apr 15, 2026 | 12.77 | 12.86 | 12.60 | 12.68 | 12.68 | -1.17% | 69,319 |
| Apr 14, 2026 | 12.75 | 12.83 | 12.72 | 12.83 | 12.73 | 1.02% | 49,150 |
| Apr 13, 2026 | 12.67 | 12.73 | 12.61 | 12.70 | 12.60 | 0.40% | 94,312 |
| Apr 10, 2026 | 12.69 | 12.69 | 12.60 | 12.65 | 12.55 | - | 55,444 |
| Apr 9, 2026 | 12.67 | 12.69 | 12.52 | 12.65 | 12.55 | 0.24% | 126,854 |
| Apr 8, 2026 | 12.65 | 12.70 | 12.56 | 12.62 | 12.52 | 1.20% | 62,515 |
| Apr 7, 2026 | 12.36 | 12.48 | 12.34 | 12.47 | 12.37 | 0.89% | 94,616 |
| Apr 6, 2026 | 12.35 | 12.37 | 12.32 | 12.36 | 12.26 | 0.49% | 90,701 |
| Apr 2, 2026 | 12.30 | 12.45 | 12.30 | 12.30 | 12.20 | -0.89% | 52,613 |
| Apr 1, 2026 | 12.37 | 12.43 | 12.30 | 12.41 | 12.31 | 1.55% | 59,159 |
| Mar 31, 2026 | 11.92 | 12.27 | 11.92 | 12.22 | 12.12 | 2.78% | 95,477 |
| Mar 30, 2026 | 11.98 | 12.10 | 11.80 | 11.89 | 11.79 | -0.25% | 75,206 |
| Mar 27, 2026 | 12.08 | 12.11 | 11.89 | 11.92 | 11.82 | -1.08% | 57,401 |
| Mar 26, 2026 | 12.34 | 12.35 | 12.04 | 12.05 | 11.95 | -2.43% | 70,354 |
| Mar 25, 2026 | 12.29 | 12.38 | 12.26 | 12.35 | 12.25 | 0.90% | 50,725 |
| Mar 24, 2026 | 12.22 | 12.26 | 12.18 | 12.24 | 12.14 | 0.49% | 33,723 |
| Mar 23, 2026 | 12.22 | 12.34 | 12.18 | 12.18 | 12.08 | -0.16% | 88,768 |
| Mar 20, 2026 | 12.35 | 12.42 | 12.17 | 12.20 | 12.10 | -0.89% | 36,237 |
| Mar 19, 2026 | 12.42 | 12.46 | 12.25 | 12.31 | 12.21 | -1.05% | 55,224 |
| Mar 18, 2026 | 12.54 | 12.58 | 12.41 | 12.44 | 12.34 | -0.72% | 68,057 |
| Mar 17, 2026 | 12.52 | 12.55 | 12.47 | 12.53 | 12.43 | 0.64% | 109,140 |
| Mar 16, 2026 | 12.39 | 12.50 | 12.39 | 12.45 | 12.35 | - | 66,935 |
| Mar 13, 2026 | 12.45 | 12.53 | 12.42 | 12.45 | 12.35 | -0.56% | 304,466 |
| Mar 12, 2026 | 12.61 | 12.61 | 12.45 | 12.52 | 12.32 | -0.63% | 111,114 |
| Mar 11, 2026 | 12.63 | 12.65 | 12.50 | 12.60 | 12.40 | 0.08% | 53,663 |
| Mar 10, 2026 | 12.51 | 12.76 | 12.51 | 12.59 | 12.39 | 0.64% | 81,097 |
| Mar 9, 2026 | 12.60 | 12.65 | 12.33 | 12.51 | 12.31 | -0.71% | 110,832 |
| Mar 6, 2026 | 12.68 | 12.68 | 12.55 | 12.60 | 12.40 | -0.40% | 84,031 |
| Mar 5, 2026 | 12.88 | 12.91 | 12.64 | 12.65 | 12.44 | -1.25% | 92,040 |
| Mar 4, 2026 | 12.74 | 12.85 | 12.70 | 12.81 | 12.60 | 0.63% | 122,770 |
| Mar 3, 2026 | 12.72 | 12.75 | 12.62 | 12.73 | 12.52 | -0.47% | 82,226 |
| Mar 2, 2026 | 12.78 | 12.80 | 12.68 | 12.79 | 12.58 | 0.24% | 105,238 |
| Feb 27, 2026 | 12.77 | 12.84 | 12.67 | 12.76 | 12.55 | 0.39% | 174,332 |
| Feb 26, 2026 | 12.73 | 12.75 | 12.64 | 12.71 | 12.50 | -0.16% | 72,954 |
| Feb 25, 2026 | 12.80 | 12.80 | 12.69 | 12.73 | 12.52 | -0.08% | 78,503 |
| Feb 24, 2026 | 12.80 | 12.80 | 12.69 | 12.74 | 12.53 | - | 54,073 |
| Feb 23, 2026 | 12.84 | 12.84 | 12.65 | 12.74 | 12.53 | -0.23% | 94,876 |