Nuveen Global High Income Fund (JGH) Historical Stock Data
12.81 ↑0.05 (0.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JGH is down -0.02% a day on average. There have been 17 days where Nuveen Global High Income Fund closed green and 13 days where JGH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 12.71 | 12.81 | ↑$0.10 (0.79%) | 12.71 | 12.85 | 47.03K |
| 2024-12-24 | 12.73 | 12.76 | ↑$0.03 (0.24%) | 12.71 | 12.78 | 21.37K |
| 2024-12-23 | 12.72 | 12.72 | ↑$0.00 (0.00%) | 12.65 | 12.78 | 108.94K |
| 2024-12-20 | 12.76 | 12.74 | ↓$0.02 (-0.16%) | 12.69 | 12.86 | 293.84K |
| 2024-12-19 | 12.93 | 12.85 | ↓$0.08 (-0.62%) | 12.79 | 12.96 | 49.31K |
| 2024-12-18 | 13.05 | 12.85 | ↓$0.21 (-1.57%) | 12.79 | 13.10 | 51.09K |
| 2024-12-17 | 13.14 | 13.02 | ↓$0.12 (-0.91%) | 13.02 | 13.14 | 39.67K |
| 2024-12-16 | 13.25 | 13.20 | ↓$0.05 (-0.38%) | 13.15 | 13.25 | 50.97K |
| 2024-12-13 | 13.15 | 13.23 | ↑$0.08 (0.61%) | 13.14 | 13.24 | 48.29K |
| 2024-12-12 | 13.36 | 13.26 | ↓$0.10 (-0.75%) | 13.22 | 13.36 | 56.34K |
| 2024-12-11 | 13.29 | 13.32 | ↑$0.03 (0.23%) | 13.27 | 13.38 | 44.32K |
| 2024-12-10 | 13.33 | 13.30 | ↓$0.03 (-0.23%) | 13.30 | 13.37 | 30.91K |
| 2024-12-09 | 13.34 | 13.33 | ↓$0.01 (-0.07%) | 13.31 | 13.37 | 28.42K |
| 2024-12-06 | 13.34 | 13.34 | ↑$0.00 (0.00%) | 13.31 | 13.36 | 23.06K |
| 2024-12-05 | 13.29 | 13.30 | ↑$0.01 (0.08%) | 13.29 | 13.33 | 47.21K |
| 2024-12-04 | 13.30 | 13.36 | ↑$0.06 (0.45%) | 13.30 | 13.36 | 15.06K |
| 2024-12-03 | 13.32 | 13.31 | ↓$0.01 (-0.08%) | 13.25 | 13.32 | 25.03K |
| 2024-12-02 | 13.27 | 13.33 | ↑$0.06 (0.45%) | 13.21 | 13.34 | 48.31K |
| 2024-11-29 | 13.13 | 13.30 | ↑$0.17 (1.29%) | 13.11 | 13.30 | 35.66K |
| 2024-11-27 | 13.10 | 13.13 | ↑$0.03 (0.23%) | 13.08 | 13.17 | 18.31K |
| 2024-11-26 | 13.16 | 13.11 | ↓$0.05 (-0.38%) | 13.03 | 13.16 | 37.60K |
| 2024-11-25 | 13.12 | 13.12 | ↑$0.00 (0.00%) | 13.09 | 13.19 | 32.95K |
| 2024-11-22 | 13.03 | 13.09 | ↑$0.06 (0.46%) | 13.03 | 13.09 | 23.05K |
| 2024-11-21 | 13.00 | 13.01 | ↑$0.01 (0.08%) | 12.99 | 13.05 | 37.38K |
| 2024-11-20 | 12.99 | 12.96 | ↓$0.03 (-0.23%) | 12.96 | 13.01 | 51.58K |
| 2024-11-19 | 12.98 | 13.01 | ↑$0.03 (0.23%) | 12.96 | 13.04 | 28.64K |
| 2024-11-18 | 13.06 | 13.04 | ↓$0.02 (-0.15%) | 12.92 | 13.06 | 25.90K |
| 2024-11-15 | 13.03 | 13.06 | ↑$0.03 (0.23%) | 12.98 | 13.13 | 32.81K |
| 2024-11-14 | 13.11 | 13.12 | ↑$0.01 (0.08%) | 13.09 | 13.14 | 51.34K |
| 2024-11-13 | 13.17 | 13.12 | ↓$0.05 (-0.38%) | 13.11 | 13.17 | 27.70K |
Create an account or log in to view more rows.
$JGH BOUGHT TODAY!
$JGH this is just going to go up forever
$JGH I'll say it again slowwwllyyyy! Better stocks to short by far
$JGH good times
$JGH the bulls in here
$JGH breaking out of this wedge sooner than later
$JGH Many many bears
$JGH Don't hold!!! Buy it
$JGH what V recovery or fake pump
$JGH added