Nuveen Global Equity Income Fund Historical Stock Prices

JGV 
$9.46
*  
0.25
2.57%
Get JGV Alerts
*Delayed - data as of Feb. 11, 2016  -  Find a broker to begin trading JGV now
Exchange: NYSE

Community Rating:
View:    JGV Pre-Market
 
 
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: 1 Year, From 11-FEB-2015 TO 11-FEB-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  9.56  9.62  9.43  9.46 67,647
02/11/2016 9.6 9.62 9.43 9.46 68,147
02/10/2016 9.76 9.81 9.7 9.71 38,208
02/09/2016 9.75 9.8 9.68 9.76 35,820
02/08/2016 9.88 9.93 9.7726 9.86 36,373
02/05/2016 10.13 10.13 10.04 10.04 55,769
02/04/2016 10.01 10.17 10.01 10.12 43,989
02/03/2016 10.07 10.07 9.9 10.06 40,939
02/02/2016 10.12 10.12 9.97 9.99 39,489
02/01/2016 10.15 10.24 10.1 10.23 61,943
01/29/2016 9.96 10.2 9.96 10.2 86,132
01/28/2016 9.95 10.0303 9.9 9.96 53,725
01/27/2016 9.91 10.001 9.83 9.88 76,251
01/26/2016 9.81 9.93 9.74 9.92 52,258
01/25/2016 9.81 9.846 9.72 9.76 57,285
01/22/2016 9.7 9.92 9.58 9.86 97,685
01/21/2016 9.46 9.62 9.42 9.6 126,089
01/20/2016 9.54 9.54 9.18 9.42 131,182
01/19/2016 9.9 9.9 9.67 9.7 118,040
01/15/2016 9.91 10.01 9.64 9.8 170,455
01/14/2016 10.19 10.24 10.1601 10.18 85,822
01/13/2016 10.52 10.55 10.2048 10.21 126,851
01/12/2016 10.57 10.6 10.44 10.54 67,336
01/11/2016 10.54 10.58 10.48 10.58 61,711
01/08/2016 10.58 10.65 10.5175 10.55 83,800
01/07/2016 10.64 10.73 10.56 10.57 90,844
01/06/2016 10.65 10.78 10.61 10.76 39,799
01/05/2016 10.83 10.865 10.765 10.84 42,466
01/04/2016 10.74 10.79 10.6206 10.77 47,633
12/31/2015 11.01 11.01 10.82 10.92 87,900
12/30/2015 10.98 11.0099 10.95 10.977 69,955
12/29/2015 11 11.19 10.87 10.98 84,302
12/28/2015 11.06 11.15 10.88 10.93 66,112
12/24/2015 10.86 11.22 10.8381 11.19 101,918
12/23/2015 10.77 10.89 10.6801 10.86 46,390
12/22/2015 10.56 10.69 10.54 10.69 68,773
12/21/2015 10.47 10.58 10.44 10.5 70,125
12/18/2015 10.44 10.49 10.35 10.37 88,644
12/17/2015 10.59 10.68 10.44 10.44 113,568
12/16/2015 10.38 10.5799 10.38 10.54 92,115
12/15/2015 10.46 10.55 10.36 10.36 83,096
12/14/2015 10.46 10.5 10.33 10.43 125,575
12/11/2015 10.4 10.5499 10.4 10.45 156,087
12/10/2015 10.69 10.87 10.69 10.84 88,375
12/09/2015 10.73 10.8325 10.69 10.7 102,134
12/08/2015 10.71 10.77 10.6708 10.75 96,288
12/07/2015 10.88 10.8811 10.75 10.86 101,084
12/04/2015 10.81 10.97 10.8 10.95 71,972
12/03/2015 10.98 10.99 10.81 10.83 91,655
12/02/2015 10.99 11.05 10.96 10.98 51,017
12/01/2015 10.92 11.04 10.92 11.03 50,332
11/30/2015 10.89 10.958 10.87 10.91 60,105
11/27/2015 10.97 11.024 10.91 10.92 19,818
11/25/2015 10.99 11.06 10.93 11.01 47,283
11/24/2015 10.94 11.02 10.89 11.01 48,998
11/23/2015 11.04 11.07 10.95 10.98 70,937
11/20/2015 11 11.08 11 11.04 44,602
11/19/2015 10.91 10.99 10.91 10.98 67,924
11/18/2015 10.86 10.96 10.847 10.94 51,354
11/17/2015 10.87 10.92 10.8 10.85 69,695
11/16/2015 10.79 10.91 10.76 10.89 70,224
11/13/2015 10.85 10.85 10.71 10.81 64,628
11/12/2015 10.93 10.93 10.84 10.88 90,960
11/11/2015 11.07 11.07 10.96 10.97 104,646
11/10/2015 11.04 11.06 10.95 11.03 47,942
11/09/2015 11.09 11.1 11.02 11.07 82,962
11/06/2015 11.07 11.16 11.02 11.11 36,838
11/05/2015 11.21 11.26 11.1601 11.1711 54,097
11/04/2015 11.22 11.27 11.1901 11.2111 62,552
11/03/2015 11.14 11.28 11.11 11.26 53,737
11/02/2015 11.02 11.1887 11.02 11.18 52,238
10/30/2015 10.94 11.04 10.92 11.04 63,796
10/29/2015 10.92 10.98 10.92 10.97 48,415
10/28/2015 10.87 10.99 10.87 10.97 72,466
10/27/2015 11 11 10.89 10.89 79,549
10/26/2015 11.07 11.07 10.93 11.05 59,106
10/23/2015 11.05 11.07 10.97 11.06 51,073
10/22/2015 10.92 11.01 10.92 10.99 30,095
10/21/2015 10.98 11.03 10.88 10.91 45,271
10/20/2015 10.92 10.98 10.9101 10.95 52,911
10/19/2015 10.88 10.95 10.87 10.9 50,487
10/16/2015 10.89 10.98 10.8701 10.97 41,297
10/15/2015 10.88 10.88 10.78 10.86 155,831
10/14/2015 10.85 10.89 10.792 10.8 81,972
10/13/2015 10.89 10.92 10.84 10.85 97,969
10/12/2015 10.93 10.99 10.91 10.99 31,891
10/09/2015 10.87 10.95 10.87 10.95 38,928
10/08/2015 10.74 10.86 10.7 10.85 42,992
10/07/2015 10.64 10.75 10.64 10.73 102,289
10/06/2015 10.51 10.568 10.5 10.54 58,993
10/05/2015 10.27 10.5 10.27 10.48 50,509
10/02/2015 10.03 10.32 10.03 10.3 40,008
10/01/2015 10.13 10.2199 10.13 10.17 78,949
09/30/2015 10.08 10.2 10.06 10.19 102,577
09/29/2015 10.04 10.12 9.96 9.99 93,266
09/28/2015 10.18 10.22 10.04 10.08 75,960
09/25/2015 10.3 10.32 10.2201 10.24 65,221
09/24/2015 10.18 10.23 10.13 10.2 394,207
09/23/2015 10.37 10.425 10.3 10.3 72,279
09/22/2015 10.31 10.43 10.31 10.38 69,319
09/21/2015 10.57 10.6036 10.47 10.49 107,604
09/18/2015 10.53 10.78 10.49 10.52 136,058
09/17/2015 10.74 10.87 10.73 10.74 61,932
09/16/2015 10.71 10.79 10.71 10.77 103,609
09/15/2015 10.65 10.74 10.61 10.7374 45,581
09/14/2015 10.71 10.72 10.64 10.65 42,596
09/11/2015 10.77 10.87 10.71 10.74 34,709
09/10/2015 10.98 11.0498 10.87 11.01 32,844
09/09/2015 11.12 11.13 11.0051 11.01 38,405
09/08/2015 10.99 11.11 10.9699 11.0399 56,113
09/04/2015 10.96 10.96 10.88 10.91 27,150
09/03/2015 11.07 11.15 11.05 11.08 41,581
09/02/2015 11.05 11.09 10.98 11.06 29,720
09/01/2015 10.9 11.07 10.9 10.93 56,289
08/31/2015 11.11 11.18 11.08 11.15 46,916
08/28/2015 10.98 11.17 10.98 11.15 34,689
08/27/2015 10.93 11.0699 10.88 11.02 69,469
08/26/2015 10.81 10.85 10.69 10.83 79,854
08/25/2015 10.89 10.9043 10.66 10.69 74,444
08/24/2015 10.19 10.9001 10.01 10.59 114,076
08/21/2015 11.4 11.46 11.12 11.14 77,200
08/20/2015 11.6 11.6 11.49 11.49 55,869
08/19/2015 11.71 11.72 11.6 11.66 60,199
08/18/2015 11.81 11.82 11.73 11.74 64,709
08/17/2015 11.83 11.85 11.75 11.8001 66,841
08/14/2015 11.82 11.89 11.79 11.83 91,080
08/13/2015 11.9 12 11.84 11.84 91,923
08/12/2015 11.81 11.9 11.77 11.89 85,661
08/11/2015 11.9 11.94 11.83 11.84 56,976
08/10/2015 11.91 11.9899 11.91 11.96 32,009
08/07/2015 11.9 11.93 11.87 11.87 22,523
08/06/2015 12 12 11.87 11.95 28,796
08/05/2015 11.89 12.0397 11.88 11.97 41,141
08/04/2015 11.88 11.94 11.86 11.877 25,112
08/03/2015 11.94 11.97 11.8548 11.86 26,084
07/31/2015 11.91 11.97 11.9 11.9 26,367
07/30/2015 11.86 11.96 11.84 11.88 36,873
07/29/2015 11.82 11.93 11.8 11.91 47,451
07/28/2015 11.75 11.83 11.74 11.79 58,713
07/27/2015 11.87 11.87 11.69 11.73 51,755
07/24/2015 12.01 12.02 11.91 11.9102 21,079
07/23/2015 12.03 12.06 12.028 12.03 27,354
07/22/2015 12.04 12.04 11.96 12.02 40,415
07/21/2015 12.2 12.2 12.06 12.08 23,837
07/20/2015 12.17 12.22 12.15 12.2 55,851
07/17/2015 12.33 12.34 12.18 12.18 38,627
07/16/2015 12.28 12.34 12.26 12.28 54,741
07/15/2015 12.2 12.25 12.17 12.2 80,136
07/14/2015 12.19 12.2206 12.14 12.15 51,057
07/13/2015 12.08 12.1899 12.08 12.17 47,130
07/10/2015 12.01 12.1 12.01 12.07 44,617
07/09/2015 12 12.05 11.89 11.91 40,331
07/08/2015 12 12.015 11.87 11.89 54,750
07/07/2015 12.16 12.21 11.9 12.04 46,905
07/06/2015 12.21 12.31 12.08 12.19 47,774
07/02/2015 12.44 12.5 12.33 12.33 29,933
07/01/2015 12.55 12.558 12.45 12.45 51,789
06/30/2015 12.47 12.6 12.36 12.49 39,869
06/29/2015 12.52 12.69 12.39 12.42 90,327
06/26/2015 12.77 12.77 12.73 12.73 42,704
06/25/2015 12.86 12.88 12.75 12.77 43,702
06/24/2015 12.84 12.88 12.8299 12.84 53,390
06/23/2015 12.81 12.89 12.8001 12.88 64,750
06/22/2015 12.82 12.86 12.76 12.76 36,037
06/19/2015 12.74 12.75 12.69 12.71 36,481
06/18/2015 12.75 12.85 12.75 12.77 71,709
06/17/2015 12.8 12.81 12.64 12.72 58,032
06/16/2015 12.78 12.801 12.73 12.8 23,258
06/15/2015 12.82 12.97 12.74 12.78 37,628
06/12/2015 12.94 12.94 12.74 12.85 16,673
06/11/2015 12.98 13 12.8701 12.97 61,058
06/10/2015 13.01 13.19 13.01 13.17 75,885
06/09/2015 13 13.02 12.91 12.97 43,562
06/08/2015 13.06 13.09 12.96 13 74,317
06/05/2015 13.15 13.15 13.01 13.02 69,136
06/04/2015 13.33 13.33 13.18 13.21 51,560
06/03/2015 13.32 13.43 13.3042 13.35 55,895
06/02/2015 13.25 13.36 13.25 13.31 42,895
06/01/2015 13.32 13.57 13.26 13.27 52,805
05/29/2015 13.42 13.45 13.31 13.3101 62,275
05/28/2015 13.51 13.611 13.42 13.43 70,318
05/27/2015 13.53 13.5699 13.48 13.5 49,028
05/26/2015 13.82 13.83 13.5199 13.56 47,238
05/22/2015 13.75 13.85 13.75 13.82 53,899
05/21/2015 13.75 13.85 13.74 13.75 45,020
05/20/2015 13.6 13.85 13.58 13.8 97,372
05/19/2015 13.65 13.69 13.6 13.63 47,787
05/18/2015 13.67 13.69 13.6 13.67 83,941
05/15/2015 13.61 13.69 13.61 13.67 52,624
05/14/2015 13.64 13.67 13.6101 13.64 61,649
05/13/2015 13.55 13.61 13.55 13.6 68,444
05/12/2015 13.42 13.53 13.38 13.5 96,412
05/11/2015 13.37 13.447 13.35 13.4 54,441
05/08/2015 13.37 13.44 13.36 13.37 44,547
05/07/2015 13.26 13.34 13.24 13.33 65,791
05/06/2015 13.33 13.37 13.24 13.27 50,317
05/05/2015 13.38 13.39 13.25 13.31 97,103
05/04/2015 13.34 13.43 13.24 13.32 48,188
05/01/2015 13.41 13.42 13.19 13.19 44,767
04/30/2015 13.44 13.4459 13.33 13.38 42,439
04/29/2015 13.48 13.51 13.43 13.44 45,420
04/28/2015 13.48 13.56 13.48 13.51 44,669
04/27/2015 13.56 13.62 13.5 13.5 42,044
04/24/2015 13.6 13.65 13.54 13.57 56,462
04/23/2015 13.41 13.6 13.41 13.54 69,170
04/22/2015 13.51 13.55 13.463 13.55 51,015
04/21/2015 13.52 13.56 13.48 13.51 24,592
04/20/2015 13.46 13.53 13.451 13.47 33,077
04/17/2015 13.4 13.45 13.36 13.41 50,476
04/16/2015 13.48 13.55 13.46 13.54 69,534
04/15/2015 13.31 13.5 13.31 13.45 38,634
04/14/2015 13.27 13.32 13.22 13.31 30,838
04/13/2015 13.32 13.32 13.26 13.2632 44,952
04/10/2015 13.24 13.31 13.21 13.28 53,653
04/09/2015 13.24 13.31 13.2 13.27 54,132
04/08/2015 13.23 13.31 13.22 13.24 56,088
04/07/2015 13.16 13.24 13.16 13.19 45,268
04/06/2015 12.97 13.18 12.97 13.11 48,917
04/02/2015 12.98 13.04 12.97 13.01 37,538
04/01/2015 12.94 12.95 12.86 12.94 84,446
03/31/2015 12.92 12.98 12.86 12.89 75,349
03/30/2015 12.97 12.98 12.91 12.95 51,493
03/27/2015 12.84 12.95 12.84 12.9 32,445
03/26/2015 12.91 12.93 12.8601 12.87 18,627
03/25/2015 13.06 13.0699 12.94 12.96 27,198
03/24/2015 13.03 13.05 12.98 13.04 34,148
03/23/2015 12.92 13.0868 12.92 13 31,347
03/20/2015 12.91 12.96 12.88 12.88 57,523
03/19/2015 12.81 12.84 12.76 12.81 22,880
03/18/2015 12.75 12.96 12.7 12.86 77,442
03/17/2015 12.74 12.8 12.68 12.73 45,495
03/16/2015 12.71 12.86 12.7 12.8 25,241
03/13/2015 12.72 12.72 12.58 12.7 41,947
03/12/2015 12.69 12.77 12.64 12.69 39,596
03/11/2015 12.72 12.72 12.6 12.65 27,042
03/10/2015 13.02 13.05 12.89 12.92 34,374
03/09/2015 13.07 13.12 13.06 13.06 24,334
03/06/2015 13.14 13.17 13.05 13.06 46,582
03/05/2015 13.16 13.31 13.13 13.25 51,889
03/04/2015 13.22 13.22 13.05 13.19 25,465
03/03/2015 13.19 13.25 13.13 13.22 45,987
03/02/2015 13.13 13.22 13.07 13.19 58,478
02/27/2015 13.07 13.157 13.04 13.08 32,317
02/26/2015 13.1 13.13 13.06 13.07 40,147
02/25/2015 13.04 13.13 13.03 13.07 42,664
02/24/2015 13.02 13.07 13 13.06 39,481
02/23/2015 13.09 13.1 12.97 12.97 75,866
02/20/2015 13.01 13.16 12.96 13.14 45,466
02/19/2015 13.04 13.09 13 13.06 32,303
02/18/2015 12.96 13.0465 12.95 13.0465 38,589
02/17/2015 12.89 12.98 12.89 12.9405 42,834
02/13/2015 12.85 12.96 12.85 12.93 34,473
02/12/2015 12.78 12.84 12.7433 12.84 29,137
02/11/2015 12.77 12.77 12.66 12.72 36,880
*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?