Nuveen Global Equity Income Fund Historical Stock Prices

JGV 
$14.5201
*  
0.0399
0.27%
Get JGV Alerts
*Delayed - data as of Jul. 30, 2014 11:52 ET  -  Find a broker to begin trading JGV now
Exchange: NYSE

Community Rating:
View:    JGV Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-JUL-2013 TO 29-JUL-2014

Date Open High Low Close / Last Volume
11:52  14.57  14.60  14.51  14.5201 22,750
07/29/2014 14.64 14.64 14.53 14.56 41,091
07/28/2014 14.57 14.58 14.465 14.57 22,173
07/25/2014 14.64 14.64 14.51 14.61 51,280
07/24/2014 14.74 14.74 14.61 14.64 67,508
07/23/2014 14.61 14.69 14.61 14.69 35,244
07/22/2014 14.56 14.67 14.56 14.63 25,548
07/21/2014 14.48 14.58 14.48 14.57 23,638
07/18/2014 14.46 14.53 14.39 14.51 21,985
07/17/2014 14.65 14.65 14.45 14.47 42,168
07/16/2014 14.65 14.68 14.5916 14.66 33,904
07/15/2014 14.62 14.62 14.52 14.56 49,216
07/14/2014 14.56 14.68 14.5201 14.65 31,635
07/11/2014 14.53 14.55 14.36 14.5 48,238
07/10/2014 14.52 14.55 14.391 14.49 53,009
07/09/2014 14.62 14.76 14.54 14.66 54,872
07/08/2014 14.76 14.79 14.6 14.67 52,750
07/07/2014 14.75 14.79 14.71 14.79 33,526
07/03/2014 14.7 14.84 14.7 14.72 43,401
07/02/2014 14.85 14.85 14.69 14.76 22,037
07/01/2014 14.81 14.88 14.7 14.84 48,064
06/30/2014 14.8 14.81 14.6301 14.73 50,730
06/27/2014 14.62 14.8 14.6 14.8 79,399
06/26/2014 14.61 14.655 14.5966 14.65 56,394
06/25/2014 14.4 14.66 14.4 14.66 69,797
06/24/2014 14.44 14.51 14.39 14.4101 63,663
06/23/2014 14.49 14.58 14.38 14.5 71,163
06/20/2014 14.57 14.57 14.4499 14.49 54,091
06/19/2014 14.58 14.65 14.4398 14.53 83,425
06/18/2014 14.42 14.57 14.42 14.52 74,234
06/17/2014 14.46 14.53 14.4 14.47 38,138
06/16/2014 14.6 14.66 14.41 14.47 75,054
06/13/2014 14.54 14.8 14.53 14.66 111,039
06/12/2014 14.44 14.57 14.4 14.47 65,993
06/11/2014 14.4 14.47 14.39 14.43 74,723
06/10/2014 14.56 14.66 14.48 14.66 111,700
06/09/2014 14.44 14.6 14.44 14.54 85,999
06/06/2014 14.52 14.61 14.47 14.48 78,994
06/05/2014 14.47 14.57 14.44 14.55 110,875
06/04/2014 14.47 14.552 14.47 14.51 86,329
06/03/2014 14.52 14.52 14.42 14.51 65,088
06/02/2014 14.47 14.55 14.439 14.55 68,171
05/30/2014 14.41 14.5 14.38 14.49 135,355
05/29/2014 14.41 14.44 14.35 14.4 113,192
05/28/2014 14.33 14.37 14.24 14.37 100,112
05/27/2014 14.23 14.34 14.1807 14.34 110,442
05/23/2014 14.09 14.2 14.05 14.18 87,531
05/22/2014 14 14.1 13.99 14.05 88,174
05/21/2014 13.9 14 13.87 13.99 127,465
05/20/2014 13.87 13.88 13.781 13.85 97,367
05/19/2014 13.83 13.9499 13.81 13.9 70,241
05/16/2014 13.85 13.9 13.78 13.81 81,514
05/15/2014 13.95 13.95 13.79 13.83 98,424
05/14/2014 13.85 13.927 13.85 13.92 90,631
05/13/2014 13.8 13.88 13.8 13.82 57,697
05/12/2014 13.77 13.83 13.77 13.8 62,364
05/09/2014 13.73 13.73 13.66 13.71 76,063
05/08/2014 13.65 13.7299 13.65 13.7 58,640
05/07/2014 13.62 13.64 13.51 13.62 278,290
05/06/2014 13.67 13.67 13.56 13.59 48,461
05/05/2014 13.69 13.72 13.62 13.65 72,516
05/02/2014 13.73 13.73 13.62 13.69 33,884
05/01/2014 13.7 13.78 13.65 13.69 92,800
04/30/2014 13.64 13.69 13.5601 13.66 66,704
04/29/2014 13.5 13.63 13.5 13.62 84,725
04/28/2014 13.42 13.52 13.42 13.5 111,755
04/25/2014 13.36 13.39 13.3 13.379 45,762
04/24/2014 13.33 13.39 13.28 13.39 70,120
04/23/2014 13.3 13.3536 13.27 13.34 76,967
04/22/2014 13.23 13.31 13.23 13.28 84,265
04/21/2014 13.21 13.257 13.15 13.21 46,346
04/17/2014 13.22 13.27 13.19 13.25 67,964
04/16/2014 13.18 13.24 13.12 13.24 55,809
04/15/2014 13.14 13.15 13.0501 13.08 49,617
04/14/2014 13.22 13.22 13.05 13.13 77,280
04/11/2014 13.2 13.2 13.05 13.11 62,716
04/10/2014 13.36 13.36 13.14 13.2 98,141
04/09/2014 13.22 13.32 13.11 13.32 120,750
04/08/2014 13.07 13.15 13.07 13.15 95,243
04/07/2014 13.18 13.192 13.05 13.1 60,457
04/04/2014 13.23 13.33 13.16 13.16 101,149
04/03/2014 13.18 13.27 13.17 13.22 79,634
04/02/2014 13.14 13.2 13.14 13.18 78,381
04/01/2014 13.08 13.18 13.08 13.16 106,432
03/31/2014 13.06 13.15 13.06 13.1 94,182
03/28/2014 12.96 13.05 12.96 13.01 60,556
03/27/2014 12.89 12.99 12.89 12.92 58,953
03/26/2014 13.03 13.05 12.89 12.92 25,438
03/25/2014 12.98 13.01 12.94 12.9708 26,638
03/24/2014 12.96 12.97 12.881 12.91 50,808
03/21/2014 12.98 13.04 12.88 12.93 52,546
03/20/2014 12.83 12.94 12.75 12.92 95,595
03/19/2014 12.98 12.99 12.86 12.87 84,859
03/18/2014 13.02 13.02 12.9257 12.9501 50,342
03/17/2014 12.98 12.99 12.91 12.97 56,600
03/14/2014 12.83 12.92 12.83 12.91 76,702
03/13/2014 12.96 12.96 12.79 12.88 59,035
03/12/2014 13.05 13.05 12.8 12.97 58,449
03/11/2014 13.16 13.2 13.15 13.18 59,172
03/10/2014 13.15 13.1899 13.0601 13.18 69,983
03/07/2014 13.2 13.2 13.05 13.1 44,920
03/06/2014 13.13 13.2094 13.1 13.17 65,588
03/05/2014 13.07 13.11 12.97 13.09 57,518
03/04/2014 13.09 13.12 12.97 13.06 100,192
03/03/2014 13.05 13.06 12.91 13 92,354
02/28/2014 13.12 13.15 13.05 13.12 78,967
02/27/2014 13.07 13.07 12.98 13.07 71,475
02/26/2014 13.07 13.07 12.93 13.06 84,935
02/25/2014 13.05 13.06 13 13.05 85,760
02/24/2014 12.96 13.08 12.9553 13.05 130,081
02/21/2014 13 13 12.89 12.92 86,951
02/20/2014 12.9 12.97 12.87 12.95 58,648
02/19/2014 12.96 12.99 12.85 12.86 48,863
02/18/2014 12.95 12.99 12.886 12.97 61,618
02/14/2014 12.9 12.95 12.87 12.93 38,907
02/13/2014 12.73 12.88 12.71 12.87 87,727
02/12/2014 12.83 12.91 12.71 12.77 101,798
02/11/2014 12.66 12.86 12.66 12.8 88,572
02/10/2014 12.65 12.69 12.64 12.69 49,055
02/07/2014 12.52 12.65 12.52 12.64 76,870
02/06/2014 12.35 12.5 12.35 12.46 83,299
02/05/2014 12.38 12.4 12.32 12.35 67,484
02/04/2014 12.32 12.39 12.23 12.38 52,327
02/03/2014 12.54 12.57 12.25 12.29 81,400
01/31/2014 12.52 12.5752 12.44 12.52 92,795
01/30/2014 12.66 12.6899 12.56 12.67 84,344
01/29/2014 12.7 12.71 12.57 12.57 107,740
01/28/2014 12.76 12.83 12.69 12.75 71,181
01/27/2014 12.92 12.92 12.68 12.73 75,746
01/24/2014 13.15 13.16 12.91 12.92 67,554
01/23/2014 13.22 13.26 13.17 13.2 47,847
01/22/2014 13.24 13.26 13.2 13.26 63,826
01/21/2014 13.34 13.36 13.17 13.27 40,689
01/17/2014 13.33 13.41 13.27 13.32 76,325
01/16/2014 13.34 13.34 13.28 13.29 49,071
01/15/2014 13.17 13.36 13.17 13.35 77,475
01/14/2014 13.2 13.23 13.17 13.18 82,761
01/13/2014 13.21 13.23 13.115 13.16 73,394
01/10/2014 13.25 13.25 13.2 13.22 59,458
01/09/2014 13.23 13.23 13.15 13.22 58,504
01/08/2014 13.24 13.2501 13.18 13.24 52,944
01/07/2014 13.12 13.3 13.12 13.27 99,824
01/06/2014 13.09 13.14 13.0206 13.11 110,079
01/03/2014 13.01 13.07 12.98 13.05 138,887
01/02/2014 13.09 13.12 13.01 13.02 112,130
12/31/2013 13.28 13.29 13.17 13.17 180,180
12/30/2013 13.15 13.29 13.09 13.17 107,606
12/27/2013 13.34 13.43 13.16 13.19 100,020
12/26/2013 13.3 13.34 13.2048 13.31 111,113
12/24/2013 13.13 13.26 13.0672 13.26 43,270
12/23/2013 12.97 13.18 12.97 13.1 157,131
12/20/2013 12.93 12.99 12.91 12.96 106,199
12/19/2013 12.8 12.95 12.77 12.89 111,793
12/18/2013 12.84 12.88 12.771 12.87 105,482
12/17/2013 12.78 12.8 12.6807 12.8 91,418
12/16/2013 12.78 12.83 12.77 12.82 85,612
12/13/2013 12.77 12.79 12.71 12.77 63,876
12/12/2013 12.76 12.83 12.71 12.79 99,434
12/11/2013 12.94 13 12.8 12.8 84,979
12/10/2013 13.15 13.18 13.12 13.18 94,948
12/09/2013 13.13 13.18 13.11 13.16 81,031
12/06/2013 13.12 13.18 13.09 13.13 104,846
12/05/2013 13.09 13.1 13.05 13.1 47,993
12/04/2013 13.13 13.19 13.061 13.11 165,587
12/03/2013 13.11 13.16 13.06 13.15 81,927
12/02/2013 13.22 13.28 13.08 13.14 135,623
11/29/2013 13.23 13.28 13.23 13.24 36,056
11/27/2013 13.18 13.25 13.16 13.23 58,321
11/26/2013 13.29 13.35 13.19 13.19 187,253
11/25/2013 13.36 13.41 13.3 13.33 100,274
11/22/2013 13.45 13.45 13.3544 13.41 50,377
11/21/2013 13.42 13.44 13.3 13.43 89,664
11/20/2013 13.45 13.49 13.2901 13.38 55,724
11/19/2013 13.45 13.54 13.37 13.46 49,995
11/18/2013 13.6 13.6 13.42 13.49 46,172
11/15/2013 13.47 13.63 13.43 13.56 101,290
11/14/2013 13.34 13.45 13.327 13.4 63,847
11/13/2013 13.25 13.38 13.21 13.37 70,542
11/12/2013 13.28 13.39 13.23 13.31 71,771
11/11/2013 13.3 13.43 13.27 13.35 93,451
11/08/2013 13.26 13.385 13.21 13.34 89,627
11/07/2013 13.47 13.48 13.24 13.2901 94,898
11/06/2013 13.46 13.6 13.4 13.49 119,956
11/05/2013 13.57 13.57 13.33 13.39 61,742
11/04/2013 13.54 13.6 13.5032 13.6 57,638
11/01/2013 13.57 13.57 13.44 13.52 56,293
10/31/2013 13.59 13.6 13.49 13.57 45,513
10/30/2013 13.61 13.64 13.52 13.58 98,648
10/29/2013 13.48 13.58 13.48 13.58 61,712
10/28/2013 13.57 13.58 13.4401 13.51 74,437
10/25/2013 13.55 13.59 13.49 13.55 94,407
10/24/2013 13.72 13.77 13.53 13.58 205,497
10/23/2013 13.72 13.83 13.6375 13.72 112,847
10/22/2013 13.7 13.81 13.6928 13.78 56,088
10/21/2013 13.58 13.6595 13.58 13.62 39,834
10/18/2013 13.69 13.69 13.53 13.59 64,070
10/17/2013 13.46 13.56 13.4201 13.52 118,280
10/16/2013 13.31 13.41 13.2501 13.39 60,354
10/15/2013 13.18 13.25 13.16 13.22 40,181
10/14/2013 13.17 13.29 13.08 13.25 60,211
10/11/2013 13.1 13.2 13.1 13.18 77,105
10/10/2013 12.95 13.13 12.95 13.09 67,511
10/09/2013 12.85 12.98 12.82 12.9 77,563
10/08/2013 13.01 13.01 12.85 12.88 71,392
10/07/2013 12.91 13.06 12.89 12.95 63,403
10/04/2013 12.95 13.09 12.94 13.01 73,872
10/03/2013 12.92 13 12.89 12.99 53,969
10/02/2013 12.71 13.03 12.71 12.98 120,561
10/01/2013 13.06 13.06 12.97 13.01 71,969
09/30/2013 12.93 13.05 12.908 12.99 85,396
09/27/2013 12.9 13.02 12.88 12.99 74,880
09/26/2013 12.93 13.0372 12.91 12.9865 68,848
09/25/2013 12.93 13.09 12.89 12.95 78,878
09/24/2013 12.97 13.01 12.87 12.95 80,942
09/23/2013 12.92 13.05 12.88 12.91 68,786
09/20/2013 13.25 13.25 12.96 12.98 92,260
09/19/2013 13.25 13.34 13.16 13.22 62,710
09/18/2013 13.03 13.29 12.961 13.27 59,524
09/17/2013 12.94 13.09 12.94 12.99 69,118
09/16/2013 12.93 13.03 12.91 12.94 89,503
09/13/2013 12.84 12.91 12.8 12.85 41,162
09/12/2013 12.95 12.95 12.79 12.85 59,564
09/11/2013 12.91 13 12.91 12.95 80,459
09/10/2013 13.15 13.26 13.13 13.23 62,145
09/09/2013 13.02 13.16 13.02 13.1143 82,085
09/06/2013 12.95 13.08 12.95 12.97 43,681
09/05/2013 12.92 12.9838 12.88 12.93 49,963
09/04/2013 12.78 12.95 12.78 12.95 53,381
09/03/2013 12.8 12.9 12.74 12.82 54,161
08/30/2013 12.77 12.77 12.621 12.7006 43,095
08/29/2013 12.7 12.82 12.7 12.79 41,232
08/28/2013 12.72 12.82 12.72 12.74 42,473
08/27/2013 12.91 12.94 12.75 12.76 35,023
08/26/2013 12.93 13.08 12.93 12.98 35,945
08/23/2013 12.78 12.97 12.78 12.97 35,497
08/22/2013 12.77 12.96 12.73 12.77 71,913
08/21/2013 12.8 12.83 12.7 12.7 44,004
08/20/2013 12.8 12.96 12.8 12.83 47,461
08/19/2013 12.96 13.08 12.83 12.83 58,890
08/16/2013 13.08 13.13 12.97 13.03 65,876
08/15/2013 12.99 13.16 12.99 13.04 66,175
08/14/2013 13.21 13.32 13.092 13.16 101,016
08/13/2013 13.26 13.34 13.13 13.17 65,096
08/12/2013 13.19 13.34 13.12 13.27 48,072
08/09/2013 13.12 13.2788 13.09 13.22 63,231
08/08/2013 12.93 13.1495 12.93 13.1 53,914
08/07/2013 12.92 13 12.9 12.92 62,802
08/06/2013 12.95 13.04 12.9 12.93 85,034
08/05/2013 12.94 13.11 12.94 13.02 81,914
08/02/2013 12.98 13.07 12.98 13.01 43,823
08/01/2013 13.01 13.15 12.97 12.97 81,072
07/31/2013 13.1 13.22 12.97 13 118,653
07/30/2013 13.1 13.2 13.065 13.14 81,293
07/29/2013 13.17 13.3099 13.1 13.14 66,260
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?