Nuveen Global High Income Fund Common Shares of Beneficial Interest Historical Stock Prices

JGH 
$15.64
*  
0.10
0.64%
Get JGH Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading JGH now
Exchange:NYSE

Community Rating:
View:    JGH After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 15.57 15.7199 15.53 15.64 107,613
12/06/2016 15.37 15.54 15.34 15.54 96,360
12/05/2016 15.44 15.44 15.32 15.35 37,110
12/02/2016 15.22 15.46 15.22 15.46 71,939
12/01/2016 15.28 15.39 15.2 15.3 79,969
11/30/2016 15.25 15.27 15.22 15.25 56,584
11/29/2016 15.2 15.3 15.2 15.27 41,836
11/28/2016 15.45 15.5 15.26 15.33 82,501
11/25/2016 15.23 15.41 15.2001 15.38 10,809
11/23/2016 15.3 15.35 15.22 15.26 39,092
11/22/2016 15.36 15.47 15.3 15.32 75,497
11/21/2016 15.23 15.5 15.15 15.42 113,091
11/18/2016 15.1 15.2 14.95 15.16 67,386
11/17/2016 15.06 15.13 14.95 15.08 65,767
11/16/2016 14.95 15.0775 14.85 14.98 95,408
11/15/2016 14.63 14.92 14.49 14.9 145,289
11/14/2016 14.63 14.85 14.41 14.69 333,235
11/11/2016 14.65 14.83 14.61 14.7 110,829
11/10/2016 15.04 15.1736 14.71 14.75 138,463
11/09/2016 15.25 15.4 15.04 15.16 107,382
11/08/2016 15.26 15.35 15.24 15.25 78,748
11/07/2016 15.45 15.5 15.25 15.25 62,531
11/04/2016 15.26 15.35 15.21 15.3 50,227
11/03/2016 15.14 15.3501 15.14 15.22 94,638
11/02/2016 15.4 15.472 15.06 15.24 319,451
11/01/2016 15.71 15.72 15.29 15.39 211,572
10/31/2016 15.8 15.8 15.52 15.68 115,214
10/28/2016 15.84 15.8494 15.47 15.8 188,173
10/27/2016 15.9 15.9 15.73 15.8 58,837
10/26/2016 15.68 15.89 15.6545 15.83 62,847
10/25/2016 15.73 15.75 15.651 15.73 49,816
10/24/2016 15.64 15.74 15.64 15.7 119,056
10/21/2016 15.48 15.62 15.44 15.59 69,833
10/20/2016 15.69 15.73 15.51 15.58 108,285
10/19/2016 15.75 15.75 15.57 15.74 152,713
10/18/2016 15.78 15.7854 15.6 15.74 139,241
10/17/2016 15.74 15.77 15.58 15.75 112,506
10/14/2016 15.65 15.72 15.5924 15.71 42,155
10/13/2016 15.53 15.64 15.49 15.6 99,942
10/12/2016 15.53 15.69 15.53 15.55 203,119
10/11/2016 15.77 15.82 15.666 15.69 115,798
10/10/2016 15.75 15.81 15.7 15.77 43,675
10/07/2016 15.66 15.73 15.58 15.7 42,866
10/06/2016 15.72 15.72 15.525 15.65 70,366
10/05/2016 15.62 15.77 15.57 15.74 95,477
10/04/2016 15.68 15.77 15.551 15.62 147,736
10/03/2016 15.59 15.84 15.4516 15.63 88,071
09/30/2016 15.58 15.75 15.49 15.7 118,233
09/29/2016 15.47 15.68 15.4 15.49 208,316
09/28/2016 15.42 15.49 15.27 15.48 83,890
09/27/2016 15.37 15.41 15.2614 15.36 91,477
09/26/2016 15.26 15.37 15.21 15.31 53,479
09/23/2016 15.38 15.45 15.24 15.24 82,096
09/22/2016 15.25 15.485 15.25 15.33 121,198
09/21/2016 15.2 15.561 15.06 15.18 238,782
09/20/2016 15.08 15.24 15.04 15.12 94,229
09/19/2016 15.07 15.2 14.98 15.02 98,188
09/16/2016 15.25 15.28 15.06 15.09 112,927
09/15/2016 15.09 15.45 15.02 15.32 165,008
09/14/2016 15.31 15.31 15.04 15.15 161,384
09/13/2016 15.32 15.341 15.115 15.2 171,987
09/12/2016 15.5 15.5983 15.23 15.57 139,289
09/09/2016 15.88 15.89 15.42 15.5 189,728
09/08/2016 15.98 16.07 15.9 15.94 52,452
09/07/2016 15.88 16.05 15.8701 15.95 112,593
09/06/2016 15.94 15.95 15.82 15.83 107,201
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?