NYSE - Delayed Quote USD

Nuveen Global High Income Fund (JGH)

12.27 +0.04 (+0.33%)
At close: April 19 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 12.23 12.31 12.23 12.27 12.27 64,400
Apr 18, 2024 12.25 12.30 12.20 12.23 12.23 22,200
Apr 17, 2024 12.20 12.27 12.16 12.19 12.19 32,500
Apr 16, 2024 12.21 12.25 12.02 12.18 12.18 88,100
Apr 15, 2024 12.45 12.45 12.18 12.19 12.19 49,200
Apr 12, 2024 0.10 Dividend
Apr 12, 2024 12.53 12.60 12.39 12.45 12.45 49,900
Apr 11, 2024 12.82 12.82 12.57 12.60 12.50 58,300
Apr 10, 2024 12.91 12.93 12.62 12.76 12.65 55,100
Apr 9, 2024 12.95 13.02 12.93 12.95 12.84 34,200
Apr 8, 2024 12.97 13.10 12.88 12.92 12.81 54,600
Apr 5, 2024 12.79 12.95 12.79 12.94 12.83 40,300
Apr 4, 2024 12.88 12.92 12.76 12.76 12.65 52,500
Apr 3, 2024 12.80 12.89 12.79 12.87 12.76 22,700
Apr 2, 2024 12.96 12.96 12.80 12.80 12.69 57,900
Apr 1, 2024 12.88 12.99 12.85 12.98 12.87 77,300
Mar 28, 2024 12.93 12.95 12.78 12.78 12.67 106,900
Mar 27, 2024 12.71 12.94 12.71 12.92 12.81 90,500
Mar 26, 2024 12.66 12.70 12.65 12.65 12.55 35,400
Mar 25, 2024 12.66 12.67 12.60 12.61 12.51 32,500
Mar 22, 2024 12.68 12.76 12.63 12.65 12.55 52,700
Mar 21, 2024 12.65 12.73 12.60 12.61 12.51 51,400
Mar 20, 2024 12.74 12.76 12.61 12.64 12.54 59,900
Mar 19, 2024 12.74 12.79 12.68 12.76 12.65 49,700
Mar 18, 2024 12.84 12.84 12.70 12.73 12.62 56,000
Mar 15, 2024 12.61 12.84 12.58 12.77 12.66 61,100
Mar 14, 2024 0.10 Dividend
Mar 14, 2024 12.64 12.65 12.56 12.60 12.50 56,600
Mar 13, 2024 12.68 12.75 12.67 12.72 12.51 51,800
Mar 12, 2024 12.65 12.68 12.62 12.67 12.46 57,100
Mar 11, 2024 12.65 12.68 12.62 12.65 12.44 39,800
Mar 8, 2024 12.71 12.76 12.61 12.63 12.42 68,300
Mar 7, 2024 12.68 12.71 12.66 12.68 12.47 51,200
Mar 6, 2024 12.70 12.73 12.60 12.70 12.49 100,600
Mar 5, 2024 12.82 12.82 12.62 12.71 12.50 86,900
Mar 4, 2024 12.73 12.79 12.73 12.79 12.58 43,900
Mar 1, 2024 12.76 12.81 12.67 12.72 12.51 66,600
Feb 29, 2024 12.74 12.77 12.67 12.70 12.49 54,500
Feb 28, 2024 12.58 12.75 12.58 12.70 12.49 98,500
Feb 27, 2024 12.53 12.57 12.53 12.54 12.33 42,600
Feb 26, 2024 12.57 12.58 12.47 12.50 12.30 51,200
Feb 23, 2024 12.51 12.61 12.51 12.54 12.33 71,400
Feb 22, 2024 12.59 12.60 12.51 12.53 12.32 50,000
Feb 21, 2024 12.48 12.53 12.40 12.51 12.31 43,600
Feb 20, 2024 12.42 12.47 12.39 12.45 12.25 66,100
Feb 16, 2024 12.43 12.48 12.37 12.39 12.19 71,700
Feb 15, 2024 12.47 12.52 12.42 12.44 12.24 108,500
Feb 14, 2024 0.10 Dividend
Feb 14, 2024 12.54 12.64 12.47 12.47 12.27 103,900
Feb 13, 2024 12.74 12.74 12.54 12.57 12.26 102,000
Feb 12, 2024 12.76 12.77 12.73 12.75 12.44 62,400
Feb 9, 2024 12.75 12.75 12.67 12.71 12.40 81,700
Feb 8, 2024 12.85 12.85 12.72 12.73 12.42 62,400
Feb 7, 2024 12.71 12.82 12.70 12.82 12.51 102,900
Feb 6, 2024 12.66 12.76 12.66 12.72 12.41 91,400
Feb 5, 2024 12.59 12.61 12.55 12.60 12.29 100,600
Feb 2, 2024 12.79 12.79 12.58 12.60 12.29 62,300
Feb 1, 2024 12.63 12.82 12.63 12.82 12.51 130,500
Jan 31, 2024 12.60 12.63 12.46 12.57 12.26 84,600
Jan 30, 2024 12.43 12.61 12.43 12.61 12.30 108,200
Jan 29, 2024 12.29 12.46 12.27 12.39 12.09 91,100
Jan 26, 2024 12.27 12.28 12.20 12.26 11.96 97,700
Jan 25, 2024 12.17 12.24 12.16 12.24 11.94 63,500
Jan 24, 2024 12.17 12.20 12.09 12.09 11.79 61,600
Jan 23, 2024 12.13 12.19 12.07 12.11 11.81 116,900
Jan 22, 2024 11.99 12.13 11.99 12.13 11.83 107,800
Jan 19, 2024 12.01 12.01 11.88 11.96 11.67 83,500
Jan 18, 2024 12.13 12.15 11.94 11.97 11.68 99,000
Jan 17, 2024 12.08 12.24 12.07 12.08 11.78 72,400
Jan 16, 2024 12.22 12.24 12.07 12.09 11.79 90,000
Jan 12, 2024 12.31 12.33 12.22 12.24 11.94 111,200
Jan 11, 2024 0.10 Dividend
Jan 11, 2024 12.31 12.41 12.27 12.35 12.05 76,900
Jan 10, 2024 12.39 12.54 12.38 12.46 12.05 96,700
Jan 9, 2024 12.60 12.61 12.28 12.40 12.00 92,400
Jan 8, 2024 12.53 12.70 12.53 12.61 12.20 53,800
Jan 5, 2024 12.39 12.58 12.34 12.50 12.09 68,800
Jan 4, 2024 12.38 12.41 12.30 12.38 11.98 77,400
Jan 3, 2024 12.33 12.42 12.29 12.38 11.98 56,300
Jan 2, 2024 12.23 12.34 12.22 12.33 11.93 48,500
Dec 29, 2023 12.23 12.34 12.19 12.20 11.80 57,500
Dec 28, 2023 12.20 12.26 12.11 12.24 11.84 46,600
Dec 27, 2023 12.06 12.27 12.06 12.24 11.84 90,600
Dec 26, 2023 12.03 12.08 12.02 12.07 11.68 43,600
Dec 22, 2023 11.96 12.05 11.93 12.02 11.63 57,100
Dec 21, 2023 11.95 12.00 11.89 11.90 11.52 56,200
Dec 20, 2023 12.00 12.05 11.85 11.85 11.46 64,900
Dec 19, 2023 12.01 12.08 11.96 11.96 11.57 76,900
Dec 18, 2023 12.14 12.19 11.99 12.01 11.62 62,300
Dec 15, 2023 12.13 12.19 12.09 12.10 11.71 59,500
Dec 14, 2023 0.10 Dividend
Dec 14, 2023 12.14 12.15 11.95 12.07 11.68 99,200
Dec 13, 2023 11.56 12.06 11.47 12.01 11.52 266,800
Dec 12, 2023 11.61 11.61 11.50 11.51 11.04 63,200
Dec 11, 2023 11.61 11.64 11.52 11.58 11.10 67,300
Dec 8, 2023 11.49 11.58 11.47 11.58 11.10 50,400
Dec 7, 2023 11.50 11.58 11.48 11.54 11.07 102,100
Dec 6, 2023 11.51 11.53 11.45 11.46 10.99 62,400
Dec 5, 2023 11.40 11.45 11.38 11.45 10.98 82,100
Dec 4, 2023 11.33 11.46 11.33 11.37 10.90 72,600
Dec 1, 2023 11.34 11.42 11.30 11.41 10.94 87,400
Nov 30, 2023 11.28 11.31 11.24 11.27 10.81 42,100
Nov 29, 2023 11.21 11.31 11.21 11.27 10.81 113,600
Nov 28, 2023 11.26 11.26 11.17 11.18 10.72 30,200
Nov 27, 2023 11.30 11.32 11.19 11.19 10.73 103,500
Nov 24, 2023 11.24 11.28 11.21 11.28 10.82 45,300
Nov 22, 2023 11.26 11.28 11.20 11.24 10.78 46,000
Nov 21, 2023 11.18 11.26 11.17 11.21 10.75 26,000
Nov 20, 2023 11.21 11.23 11.17 11.17 10.71 36,700
Nov 17, 2023 11.20 11.27 11.16 11.19 10.73 24,100
Nov 16, 2023 11.21 11.25 11.18 11.19 10.73 46,600
Nov 15, 2023 11.21 11.27 11.19 11.22 10.76 60,400
Nov 14, 2023 0.10 Dividend
Nov 14, 2023 11.25 11.28 11.18 11.19 10.73 37,600
Nov 13, 2023 11.23 11.24 11.18 11.22 10.66 35,200
Nov 10, 2023 11.40 11.44 11.19 11.23 10.67 32,600
Nov 9, 2023 11.33 11.44 11.31 11.34 10.77 76,400
Nov 8, 2023 11.22 11.28 11.22 11.27 10.71 45,200
Nov 7, 2023 11.22 11.22 11.12 11.18 10.62 35,100
Nov 6, 2023 11.28 11.28 11.11 11.16 10.60 37,300
Nov 3, 2023 11.17 11.34 11.17 11.25 10.69 61,200
Nov 2, 2023 10.91 11.10 10.91 11.07 10.52 63,700
Nov 1, 2023 10.76 10.91 10.75 10.85 10.31 49,700
Oct 31, 2023 10.56 10.73 10.54 10.70 10.17 61,100
Oct 30, 2023 10.43 10.58 10.43 10.53 10.00 50,600
Oct 27, 2023 10.42 10.51 10.41 10.43 9.91 46,400
Oct 26, 2023 10.47 10.47 10.40 10.42 9.90 31,500
Oct 25, 2023 10.52 10.54 10.43 10.43 9.91 23,500
Oct 24, 2023 10.43 10.56 10.43 10.53 10.00 39,800
Oct 23, 2023 10.38 10.47 10.36 10.40 9.88 41,600
Oct 20, 2023 10.51 10.54 10.40 10.41 9.89 42,400
Oct 19, 2023 10.58 10.62 10.45 10.48 9.96 81,100
Oct 18, 2023 10.64 10.69 10.55 10.56 10.03 41,000
Oct 17, 2023 10.60 10.70 10.60 10.64 10.11 36,900
Oct 16, 2023 10.74 10.83 10.61 10.65 10.12 86,000
Oct 13, 2023 10.92 10.96 10.72 10.76 10.22 90,300
Oct 12, 2023 0.10 Dividend
Oct 12, 2023 11.00 11.05 10.89 10.89 10.35 42,000
Oct 11, 2023 11.16 11.23 11.00 11.07 10.42 55,600
Oct 10, 2023 11.24 11.34 11.02 11.07 10.42 91,900
Oct 9, 2023 11.14 11.34 11.13 11.24 10.58 52,600
Oct 6, 2023 10.96 11.12 10.90 11.11 10.46 74,100
Oct 5, 2023 11.00 11.24 10.87 10.96 10.32 77,000
Oct 4, 2023 11.16 11.25 11.00 11.00 10.35 100,500
Oct 3, 2023 11.34 11.49 11.10 11.14 10.48 66,300
Oct 2, 2023 11.44 11.50 11.31 11.31 10.64 102,400
Sep 29, 2023 11.51 11.62 11.43 11.44 10.77 95,400
Sep 28, 2023 11.37 11.48 11.34 11.43 10.76 80,300
Sep 27, 2023 11.52 11.52 11.33 11.34 10.67 38,800
Sep 26, 2023 11.39 11.52 11.31 11.45 10.78 65,000
Sep 25, 2023 11.39 11.48 11.33 11.40 10.73 45,500
Sep 22, 2023 11.44 11.63 11.29 11.40 10.73 165,300
Sep 21, 2023 11.43 11.55 11.23 11.41 10.74 67,000
Sep 20, 2023 11.57 11.62 11.37 11.44 10.77 35,100
Sep 19, 2023 11.35 11.54 11.34 11.54 10.86 45,900
Sep 18, 2023 11.53 11.53 11.35 11.36 10.69 51,700
Sep 15, 2023 11.47 11.51 11.36 11.50 10.82 30,400
Sep 14, 2023 0.10 Dividend
Sep 14, 2023 11.44 11.53 11.40 11.44 10.77 43,200
Sep 13, 2023 11.49 11.57 11.44 11.49 10.72 36,500
Sep 12, 2023 11.49 11.50 11.44 11.48 10.71 25,600
Sep 11, 2023 11.50 11.63 11.44 11.47 10.70 29,600
Sep 8, 2023 11.55 11.60 11.41 11.42 10.65 44,600
Sep 7, 2023 11.63 11.66 11.53 11.60 10.82 21,000
Sep 6, 2023 11.64 11.73 11.55 11.62 10.84 28,800
Sep 5, 2023 11.61 11.77 11.51 11.57 10.79 42,400
Sep 1, 2023 11.70 11.90 11.58 11.63 10.85 37,600
Aug 31, 2023 11.73 11.76 11.55 11.58 10.80 63,900
Aug 30, 2023 11.55 11.73 11.45 11.68 10.89 79,900
Aug 29, 2023 11.46 11.64 11.41 11.50 10.73 58,900
Aug 28, 2023 11.59 11.60 11.42 11.46 10.69 78,000
Aug 25, 2023 11.43 11.58 11.41 11.41 10.64 73,100
Aug 24, 2023 11.57 11.66 11.37 11.42 10.65 168,200
Aug 23, 2023 11.45 11.64 11.43 11.58 10.80 56,200
Aug 22, 2023 11.33 11.40 11.33 11.40 10.63 40,200
Aug 21, 2023 11.30 11.32 11.27 11.30 10.54 36,300
Aug 18, 2023 11.27 11.36 11.27 11.30 10.54 45,800
Aug 17, 2023 11.49 11.63 11.25 11.27 10.51 103,800
Aug 16, 2023 11.60 11.66 11.49 11.49 10.72 50,700
Aug 15, 2023 11.71 11.74 11.60 11.64 10.86 35,400
Aug 14, 2023 0.10 Dividend
Aug 14, 2023 11.82 11.82 11.69 11.71 10.92 31,700
Aug 11, 2023 12.02 12.09 11.92 11.92 11.02 68,800
Aug 10, 2023 12.03 12.12 11.84 11.99 11.08 85,300
Aug 9, 2023 11.81 11.97 11.69 11.94 11.04 72,200
Aug 8, 2023 11.74 11.82 11.53 11.78 10.89 48,000
Aug 7, 2023 11.58 11.79 11.57 11.75 10.86 53,100
Aug 4, 2023 11.54 11.58 11.43 11.55 10.68 67,900
Aug 3, 2023 11.50 11.55 11.36 11.39 10.53 52,000
Aug 2, 2023 11.56 11.64 11.43 11.50 10.63 54,200
Aug 1, 2023 11.65 11.70 11.51 11.65 10.77 74,200
Jul 31, 2023 11.70 11.74 11.52 11.65 10.77 44,700
Jul 28, 2023 11.50 11.64 11.39 11.63 10.75 72,300
Jul 27, 2023 11.45 11.52 11.33 11.36 10.50 23,300
Jul 26, 2023 11.52 11.52 11.40 11.41 10.55 25,600
Jul 25, 2023 11.53 11.53 11.41 11.47 10.60 45,400
Jul 24, 2023 11.46 11.49 11.43 11.49 10.62 35,600
Jul 21, 2023 11.42 11.46 11.38 11.38 10.52 22,000
Jul 20, 2023 11.41 11.43 11.36 11.39 10.53 41,100
Jul 19, 2023 11.42 11.46 11.37 11.40 10.54 38,900
Jul 18, 2023 11.36 11.41 11.29 11.39 10.53 34,400
Jul 17, 2023 11.22 11.36 11.22 11.33 10.47 71,800
Jul 14, 2023 11.37 11.42 11.22 11.22 10.37 38,400
Jul 13, 2023 0.10 Dividend
Jul 13, 2023 11.45 11.45 11.36 11.38 10.52 28,900
Jul 12, 2023 11.56 11.59 11.40 11.46 10.50 82,500
Jul 11, 2023 11.43 11.44 11.37 11.44 10.48 43,400
Jul 10, 2023 11.38 11.38 11.34 11.37 10.42 38,200
Jul 7, 2023 11.23 11.36 11.17 11.32 10.37 75,500
Jul 6, 2023 11.25 11.26 11.07 11.23 10.29 56,100
Jul 5, 2023 11.17 11.35 11.16 11.28 10.33 88,700
Jul 3, 2023 11.17 11.25 11.11 11.17 10.23 36,900
Jun 30, 2023 11.27 11.32 11.16 11.17 10.23 48,400
Jun 29, 2023 11.14 11.25 11.13 11.25 10.31 89,400
Jun 28, 2023 11.08 11.20 11.06 11.18 10.24 30,000
Jun 27, 2023 11.00 11.08 10.97 11.06 10.13 41,800
Jun 26, 2023 10.95 11.04 10.94 11.00 10.08 69,200
Jun 23, 2023 10.99 11.04 10.95 10.95 10.03 27,600
Jun 22, 2023 11.06 11.09 11.00 11.01 10.09 23,400
Jun 21, 2023 11.08 11.14 11.06 11.06 10.13 31,600
Jun 20, 2023 11.20 11.26 11.10 11.11 10.18 35,800
Jun 16, 2023 11.25 11.25 11.16 11.16 10.22 25,000
Jun 15, 2023 11.15 11.21 11.14 11.16 10.22 23,000
Jun 14, 2023 0.10 Dividend
Jun 14, 2023 11.14 11.21 11.10 11.12 10.19 29,900
Jun 13, 2023 11.20 11.25 11.10 11.24 10.20 61,900
Jun 12, 2023 11.24 11.28 11.12 11.17 10.14 27,300
Jun 9, 2023 11.24 11.26 11.17 11.17 10.14 40,500
Jun 8, 2023 11.18 11.25 11.18 11.23 10.19 11,700
Jun 7, 2023 11.15 11.19 11.06 11.13 10.10 18,300
Jun 6, 2023 11.10 11.14 11.03 11.13 10.10 30,100
Jun 5, 2023 11.14 11.14 11.01 11.08 10.06 29,700
Jun 2, 2023 11.08 11.14 11.08 11.11 10.08 35,200
Jun 1, 2023 10.99 11.13 10.92 11.02 10.00 45,200
May 31, 2023 10.86 10.95 10.82 10.93 9.92 71,500
May 30, 2023 10.76 10.92 10.76 10.89 9.88 70,000
May 26, 2023 10.70 10.78 10.67 10.77 9.78 32,700
May 25, 2023 10.69 10.74 10.65 10.68 9.69 19,500
May 24, 2023 10.76 10.76 10.64 10.66 9.68 26,000
May 23, 2023 10.76 10.80 10.72 10.73 9.74 32,600
May 22, 2023 10.73 10.80 10.73 10.77 9.78 29,600
May 19, 2023 10.70 10.76 10.70 10.71 9.72 34,300
May 18, 2023 10.70 10.72 10.65 10.70 9.71 53,100
May 17, 2023 10.68 10.74 10.67 10.69 9.70 43,500
May 16, 2023 10.69 10.73 10.65 10.65 9.67 53,100
May 15, 2023 10.72 10.79 10.70 10.74 9.75 47,400
May 12, 2023 0.10 Dividend
May 12, 2023 10.83 10.83 10.69 10.72 9.73 36,600
May 11, 2023 10.92 10.99 10.88 10.88 9.78 49,400
May 10, 2023 10.97 11.02 10.90 10.95 9.84 30,500
May 9, 2023 10.99 10.99 10.90 10.90 9.80 54,900
May 8, 2023 10.94 11.02 10.93 10.98 9.87 43,600
May 5, 2023 10.89 11.07 10.89 10.97 9.86 35,400
May 4, 2023 10.92 10.93 10.86 10.87 9.77 43,400
May 3, 2023 10.95 11.04 10.91 10.91 9.81 41,500
May 2, 2023 11.06 11.11 10.95 10.99 9.88 103,000
May 1, 2023 11.09 11.13 11.03 11.04 9.92 48,100
Apr 28, 2023 10.97 11.15 10.97 11.08 9.96 46,700
Apr 27, 2023 10.97 11.12 10.94 11.03 9.92 65,600
Apr 26, 2023 10.93 11.03 10.90 10.92 9.82 55,800
Apr 25, 2023 10.98 11.03 10.93 10.94 9.83 90,500
Apr 24, 2023 11.05 11.13 10.99 11.04 9.92 64,100
Apr 21, 2023 11.10 11.18 11.09 11.09 9.97 37,100
Apr 20, 2023 11.31 11.32 11.14 11.14 10.01 43,700

Related Tickers

SDHY PGIM Short Duration High Yield Opportunities Fund
15.03
0.00%
 
JRI Nuveen Real Asset Income and Growth Fund
10.95
+0.37%
 
NMAI Nuveen Multi-Asset Income Fund
11.68
+0.08%
 
JLS Nuveen Mortgage and Income Fund
17.30
-0.46%
 
MIO Pioneer Municipal High Income Opportunities Fund, Inc.
11.02
+0.32%
 
MFM MFS Municipal Income Trust
5.11
-0.20%
 
MUE BlackRock MuniHoldings Quality Fund II, Inc.
9.74
+0.15%
 
GDO Western Asset Global Corporate Defined Opportunity Fund Inc.
12.00
+0.42%
 
NCA Nuveen California Municipal Value Fund
8.65
+0.12%
 
NPCT Nuveen Core Plus Impact Fund
9.95
-0.20%