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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202413.3013.3613.2313.3613.360.38%15,059
Dec 3, 202413.3213.3213.2513.3113.31-0.15%25,030
Dec 2, 202413.2713.3413.2113.3313.330.23%48,314
Nov 29, 202413.1313.3013.1113.3013.301.29%35,657
Nov 27, 202413.1013.1713.0813.1313.130.15%18,307
Nov 26, 202413.1613.1613.0313.1113.11-0.08%37,600
Nov 25, 202413.1213.1913.0913.1213.120.23%32,947
Nov 22, 202413.0313.0913.0313.0913.090.61%23,045
Nov 21, 202413.0013.0512.9913.0113.010.39%37,378
Nov 20, 202412.9913.0112.9612.9612.96-0.38%51,584
Nov 19, 202412.9813.0412.9613.0113.01-0.23%28,643
Nov 18, 202413.0613.0612.9213.0413.04-0.15%25,902
Nov 15, 202413.0313.1312.9813.0613.06-0.46%32,805
Nov 14, 202413.1113.1413.0913.1213.02-51,337
Nov 13, 202413.1713.1713.1113.1213.02-0.08%27,701
Nov 12, 202413.2013.2013.0813.1313.03-0.76%46,349
Nov 11, 202413.3313.3313.1913.2313.13-0.23%37,316
Nov 8, 202413.0413.2813.0413.2613.161.77%101,812
Nov 7, 202412.9113.0812.9113.0312.930.77%53,002
Nov 6, 202412.8612.9412.8512.9312.830.62%57,098
Nov 5, 202412.7812.8712.7812.8512.750.31%41,355
Nov 4, 202412.7912.8612.7912.8112.710.39%28,084
Nov 1, 202412.8812.9012.7612.7612.66-0.85%64,855
Oct 31, 202412.7812.8712.7612.8712.770.55%67,711
Oct 30, 202412.7612.8312.7512.8012.700.23%47,021
Oct 29, 202412.7812.8412.7712.7712.67-0.47%36,723
Oct 28, 202412.8812.9512.8212.8312.73-0.31%51,835
Oct 25, 202412.8412.9112.8412.8712.770.13%24,673
Oct 24, 202412.8312.9012.8312.8512.750.16%26,077
Oct 23, 202412.9512.9612.8312.8312.73-1.06%64,037
Oct 22, 202413.0013.0012.9012.9712.87-0.19%54,403
Oct 21, 202413.0113.0312.9613.0012.89-0.19%37,411
Oct 18, 202413.0213.0813.0013.0212.920.15%17,012
Oct 17, 202413.0613.1512.9913.0012.90-0.31%29,381
Oct 16, 202413.0513.1213.0313.0412.94-0.08%46,562
Oct 15, 202413.1813.1813.0413.0512.95-0.99%35,057
Oct 14, 202413.3613.4013.1013.1812.97-1.21%187,540
Oct 11, 202413.3613.3913.3313.3413.13-0.29%43,264
Oct 10, 202413.3613.3913.3513.3813.170.07%26,603
Oct 9, 202413.3313.4013.3313.3713.16-0.07%24,301
Oct 8, 202413.3713.3913.3013.3813.170.53%55,119
Oct 7, 202413.3613.4113.3113.3113.10-0.45%41,182
Oct 4, 202413.3113.3713.2813.3713.160.53%49,790
Oct 3, 202413.3413.3613.2113.3013.09-0.60%52,043
Oct 2, 202413.3513.4013.3113.3813.170.22%51,204
Oct 1, 202413.3813.3813.2613.3513.14-0.22%50,201
Sep 30, 202413.1313.3813.1213.3813.171.79%184,721
Sep 27, 202413.1213.1713.1113.1512.940.19%31,420
Sep 26, 202413.1213.2013.0913.1212.910.08%56,085
Sep 25, 202413.0913.1413.0513.1112.910.15%63,514
Sep 24, 202413.0513.1012.9713.0912.890.31%66,250
Sep 23, 202413.0313.0612.9513.0512.850.15%61,543
Sep 20, 202413.0013.0412.9813.0312.830.31%19,424
Sep 19, 202413.0513.0512.9612.9912.79-76,096
Sep 18, 202412.9713.0712.9412.9912.790.39%43,931
Sep 17, 202412.9112.9412.9012.9412.740.36%50,895
Sep 16, 202412.9812.9812.8612.8912.690.03%64,068
Sep 13, 202412.9013.0112.8612.8912.69-0.23%54,101
Sep 12, 202412.9713.0012.9212.9212.62-0.39%66,382
Sep 11, 202412.9312.9912.9112.9712.670.23%68,606
Sep 10, 202412.9412.9812.9012.9412.64-0.04%52,816
Sep 9, 202412.9112.9912.9112.9512.640.19%37,303
Sep 6, 202412.9112.9912.9112.9212.62-0.31%27,767
Sep 5, 202412.9313.0112.9112.9612.66-33,902
Sep 4, 202412.9213.0412.9012.9612.660.29%31,410
Sep 3, 202413.0413.0412.9212.9212.62-0.90%35,117
Aug 30, 202412.9213.0512.9113.0412.730.85%49,296
Aug 29, 202412.8812.9912.8812.9312.630.23%29,880
Aug 28, 202412.9512.9512.8912.9012.60-0.62%27,957
Aug 27, 202412.9412.9912.9312.9812.68-24,330
Aug 26, 202412.9012.9812.8812.9812.680.93%33,131
Aug 23, 202412.8512.9312.8512.8612.560.08%33,650
Aug 22, 202412.8412.9012.8212.8512.55-0.12%17,320
Aug 21, 202412.8212.9212.8012.8712.560.32%47,593
Aug 20, 202412.8112.8612.7712.8212.520.03%19,449
Aug 19, 202412.8012.8412.7612.8212.520.23%36,552
Aug 16, 202412.7112.8212.7112.7912.490.31%15,764
Aug 15, 202412.6612.7712.6612.7512.450.08%27,153
Aug 14, 202412.7112.7812.7112.7412.34-28,059
Aug 13, 202412.7512.7912.7012.7412.340.24%31,794
Aug 12, 202412.7312.7512.7012.7112.31-0.15%24,886
Aug 9, 202412.6812.7412.6312.7312.330.39%21,013
Aug 8, 202412.6012.7012.5812.6812.280.63%27,087
Aug 7, 202412.5012.6712.5012.6012.210.80%38,188
Aug 6, 202412.4012.5512.4012.5012.110.64%42,037
Aug 5, 202412.6012.6212.4212.4212.03-2.59%41,058
Aug 2, 202412.8612.8912.7512.7512.35-1.09%40,618
Aug 1, 202412.9712.9812.8112.8912.49-0.15%39,667
Jul 31, 202412.8012.9412.7812.9112.511.25%62,438
Jul 30, 202412.6812.7712.6812.7512.350.63%22,559
Jul 29, 202412.7112.7712.6512.6712.27-0.55%63,291
Jul 26, 202412.7212.7812.7212.7412.340.47%16,570
Jul 25, 202412.7312.7412.6512.6812.28-17,060
Jul 24, 202412.7312.7712.6312.6812.28-0.63%20,702
Jul 23, 202412.6812.7812.5912.7612.360.55%85,538
Jul 22, 202412.6312.7212.6312.6912.290.48%43,147
Jul 19, 202412.6412.6812.5712.6312.230.08%28,582
Jul 18, 202412.7612.8112.6212.6212.22-1.17%37,268
Jul 17, 202412.7712.8212.7612.7712.37-0.39%12,755
Jul 16, 202412.7812.8612.7712.8212.420.23%33,122