Nuveen Global High Income Fund (JGH) Historical Stock Data
12.60 ↑0.25 (2.02%)
As of April 29, 2024, 2:35pm EST.
Historical Data
In the past 30 trading days, JGH is down -0.24% a day on average. There have been 9 days where Nuveen Global High Income Fund closed green and 21 days where JGH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 12.36 | 12.35 | ↓$0.01 (-0.08%) | 12.31 | 12.40 | 35.55K |
| 2024-04-25 | 12.39 | 12.34 | ↓$0.05 (-0.40%) | 12.30 | 12.40 | 43.54K |
| 2024-04-24 | 12.53 | 12.39 | ↓$0.14 (-1.12%) | 12.35 | 12.68 | 53.74K |
| 2024-04-23 | 12.36 | 12.49 | ↑$0.13 (1.05%) | 12.32 | 12.49 | 47.91K |
| 2024-04-22 | 12.38 | 12.35 | ↓$0.03 (-0.24%) | 12.28 | 12.38 | 52.77K |
| 2024-04-19 | 12.23 | 12.27 | ↑$0.04 (0.33%) | 12.23 | 12.31 | 64.43K |
| 2024-04-18 | 12.25 | 12.23 | ↓$0.02 (-0.16%) | 12.21 | 12.29 | 22.23K |
| 2024-04-17 | 12.20 | 12.19 | ↓$0.01 (-0.08%) | 12.16 | 12.27 | 32.44K |
| 2024-04-16 | 12.21 | 12.18 | ↓$0.03 (-0.25%) | 12.02 | 12.25 | 88.05K |
| 2024-04-15 | 12.45 | 12.19 | ↓$0.26 (-2.09%) | 12.18 | 12.46 | 49.23K |
| 2024-04-12 | 12.53 | 12.45 | ↓$0.08 (-0.64%) | 12.39 | 12.60 | 49.95K |
| 2024-04-11 | 12.82 | 12.60 | ↓$0.22 (-1.72%) | 12.57 | 12.82 | 58.30K |
| 2024-04-10 | 12.91 | 12.76 | ↓$0.15 (-1.16%) | 12.73 | 12.93 | 55.12K |
| 2024-04-09 | 12.95 | 12.95 | ↑$0.00 (0.00%) | 12.93 | 13.01 | 34.20K |
| 2024-04-08 | 12.97 | 12.92 | ↓$0.05 (-0.39%) | 12.91 | 13.10 | 54.56K |
| 2024-04-05 | 12.79 | 12.94 | ↑$0.15 (1.17%) | 12.79 | 12.95 | 40.27K |
| 2024-04-04 | 12.88 | 12.76 | ↓$0.12 (-0.93%) | 12.76 | 12.92 | 52.53K |
| 2024-04-03 | 12.80 | 12.87 | ↑$0.07 (0.55%) | 12.79 | 12.89 | 22.74K |
| 2024-04-02 | 12.96 | 12.80 | ↓$0.16 (-1.23%) | 12.80 | 12.96 | 57.92K |
| 2024-04-01 | 12.88 | 12.98 | ↑$0.10 (0.78%) | 12.85 | 12.99 | 77.28K |
| 2024-03-28 | 12.93 | 12.78 | ↓$0.15 (-1.16%) | 12.78 | 12.95 | 106.94K |
| 2024-03-27 | 12.71 | 12.92 | ↑$0.21 (1.65%) | 12.71 | 12.92 | 90.47K |
| 2024-03-26 | 12.66 | 12.66 | ↓$0.01 (-0.04%) | 12.65 | 12.69 | 35.43K |
| 2024-03-25 | 12.66 | 12.61 | ↓$0.05 (-0.39%) | 12.60 | 12.67 | 32.53K |
| 2024-03-22 | 12.68 | 12.65 | ↓$0.03 (-0.24%) | 12.63 | 12.76 | 52.65K |
| 2024-03-21 | 12.65 | 12.61 | ↓$0.04 (-0.32%) | 12.60 | 12.73 | 51.41K |
| 2024-03-20 | 12.74 | 12.64 | ↓$0.10 (-0.78%) | 12.61 | 12.76 | 59.86K |
| 2024-03-19 | 12.74 | 12.76 | ↑$0.02 (0.16%) | 12.68 | 12.79 | 49.75K |
| 2024-03-18 | 12.84 | 12.73 | ↓$0.11 (-0.86%) | 12.70 | 12.84 | 55.97K |
| 2024-03-15 | 12.61 | 12.77 | ↑$0.16 (1.27%) | 12.58 | 12.84 | 61.07K |
Create an account or log in to view more rows.
$JGH nice gap
$JGH get ready bears and bulls
$JGH lol who sold
$JGH We will not sell!
$JGH wtf?
$JGH God dammit
$JGH going green
$JGH Same thing
different day
$JGH It’s that TIME!! To Double down!
$JGH I'm friggin bored. Just give us our money already