Nuveen Global High Income Fund (JGH) Historical Stock Data
12.47 ↓0.08 (-0.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JGH is down -0.18% a day on average. There have been 11 days where Nuveen Global High Income Fund closed green and 19 days where JGH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 12.57 | 12.47 | ↓$0.10 (-0.80%) | 12.47 | 12.58 | 68.01K |
| 2025-12-11 | 12.59 | 12.55 | ↓$0.04 (-0.32%) | 12.52 | 12.62 | 111.92K |
| 2025-12-10 | 12.49 | 12.59 | ↑$0.10 (0.80%) | 12.48 | 12.59 | 149.65K |
| 2025-12-09 | 12.46 | 12.49 | ↑$0.03 (0.24%) | 12.46 | 12.52 | 148.15K |
| 2025-12-08 | 12.53 | 12.44 | ↓$0.09 (-0.72%) | 12.44 | 12.63 | 115.77K |
| 2025-12-05 | 12.53 | 12.49 | ↓$0.04 (-0.32%) | 12.48 | 12.54 | 116.69K |
| 2025-12-04 | 12.56 | 12.48 | ↓$0.08 (-0.64%) | 12.44 | 12.56 | 206.64K |
| 2025-12-03 | 12.52 | 12.52 | ↑$0.00 (0.00%) | 12.51 | 12.59 | 123.70K |
| 2025-12-02 | 12.50 | 12.48 | ↓$0.02 (-0.16%) | 12.48 | 12.62 | 166.85K |
| 2025-12-01 | 12.59 | 12.49 | ↓$0.10 (-0.79%) | 12.45 | 12.61 | 120.91K |
| 2025-11-28 | 12.43 | 12.54 | ↑$0.11 (0.88%) | 12.43 | 12.59 | 94.07K |
| 2025-11-26 | 12.52 | 12.43 | ↓$0.09 (-0.72%) | 12.40 | 12.52 | 118.37K |
| 2025-11-25 | 12.48 | 12.47 | ↓$0.01 (-0.08%) | 12.36 | 12.49 | 99.03K |
| 2025-11-24 | 12.35 | 12.51 | ↑$0.16 (1.30%) | 12.35 | 12.52 | 101.70K |
| 2025-11-21 | 12.35 | 12.38 | ↑$0.03 (0.24%) | 12.35 | 12.44 | 114.84K |
| 2025-11-20 | 12.54 | 12.38 | ↓$0.16 (-1.28%) | 12.38 | 12.58 | 221.06K |
| 2025-11-19 | 12.58 | 12.52 | ↓$0.06 (-0.48%) | 12.48 | 12.58 | 122.30K |
| 2025-11-18 | 12.61 | 12.53 | ↓$0.08 (-0.61%) | 12.40 | 12.61 | 126.14K |
| 2025-11-17 | 12.64 | 12.62 | ↓$0.02 (-0.16%) | 12.57 | 12.67 | 120.07K |
| 2025-11-14 | 12.57 | 12.65 | ↑$0.08 (0.64%) | 12.56 | 12.71 | 225.70K |
| 2025-11-13 | 12.74 | 12.74 | ↑$0.00 (0.00%) | 12.72 | 12.79 | 72.98K |
| 2025-11-12 | 12.82 | 12.78 | ↓$0.04 (-0.31%) | 12.67 | 12.82 | 127.64K |
| 2025-11-11 | 12.80 | 12.79 | ↓$0.01 (-0.08%) | 12.79 | 12.82 | 140.83K |
| 2025-11-10 | 12.73 | 12.81 | ↑$0.08 (0.63%) | 12.73 | 12.86 | 164.55K |
| 2025-11-07 | 12.70 | 12.70 | ↑$0.00 (0.00%) | 12.62 | 12.80 | 136.42K |
| 2025-11-06 | 12.75 | 12.75 | ↑$0.00 (0.00%) | 12.66 | 12.75 | 152.32K |
| 2025-11-05 | 12.81 | 12.75 | ↓$0.06 (-0.47%) | 12.73 | 12.81 | 92.69K |
| 2025-11-04 | 12.84 | 12.77 | ↓$0.07 (-0.55%) | 12.75 | 12.97 | 157.75K |
| 2025-11-03 | 12.98 | 12.84 | ↓$0.14 (-1.08%) | 12.84 | 12.98 | 73.77K |
| 2025-10-31 | 13.03 | 12.96 | ↓$0.07 (-0.54%) | 12.94 | 13.03 | 146.11K |
Create an account or log in to view more rows.
$JGH wow
looking like it’s going to be a monster day!
$JGH Don't hold!!! Buy it
$JGH Buy now
$JGH just bought a half position.
$JGH when's the offering?
$JGH I like it
$JGH I’ll be buying more if this dips!
$JGH Slapping that ask today
$JGH buy and HODL
$JGH up we go