Quantcast

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

JGH 
$15.63
*  
0.05
0.32%
Get JGH Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading JGH now
Exchange:NYSE

Community Rating:
View:    JGH 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

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 15.59 15.65 15.58 15.63 54,023
04/25/2019 15.61 15.65 15.58 15.63 54,023
04/24/2019 15.6 15.64 15.5669 15.58 44,787
04/23/2019 15.52 15.61 15.52 15.57 68,059
04/22/2019 15.52 15.5499 15.47 15.52 44,479
04/18/2019 15.53 15.54 15.45 15.49 32,975
04/17/2019 15.58 15.58 15.495 15.51 45,026
04/16/2019 15.54 15.6 15.535 15.54 35,271
04/15/2019 15.53 15.55 15.49 15.53 30,688
04/12/2019 15.53 15.55 15.5 15.55 49,807
04/11/2019 15.55 15.6 15.54 15.6 58,681
04/10/2019 15.45 15.54 15.45 15.54 45,407
04/09/2019 15.44 15.44 15.38 15.43 36,989
04/08/2019 15.43 15.45 15.39 15.45 39,358
04/05/2019 15.34 15.4 15.31 15.39 50,864
04/04/2019 15.3 15.3535 15.3 15.34 39,590
04/03/2019 15.3 15.33 15.27 15.3 45,290
04/02/2019 15.29 15.319 15.26 15.27 45,589
04/01/2019 15.29 15.29 15.2175 15.25 62,637
03/29/2019 15.19 15.19 15.11 15.16 62,966
03/28/2019 15.14 15.19 15.14 15.15 50,186
03/27/2019 15.22 15.22 15.13 15.15 45,909
03/26/2019 15.24 15.26 15.2 15.2 18,253
03/25/2019 15.22 15.2501 15.16 15.21 30,256
03/22/2019 15.24 15.28 15.2 15.22 34,202
03/21/2019 15.25 15.34 15.22 15.22 46,178
03/20/2019 15.19 15.35 15.19 15.35 66,440
03/19/2019 15.18 15.21 15.17 15.19 161,895
03/18/2019 15.05 15.16 15.04 15.16 50,159
03/15/2019 15.06 15.13 15.04 15.04 39,938
03/14/2019 15.07 15.08 15.02 15.02 40,858
03/13/2019 15.18 15.18 15.15 15.18 74,584
03/12/2019 15.12 15.19 15.12 15.15 66,083
03/11/2019 15.11 15.11 15.0703 15.09 49,800
03/08/2019 15.04 15.095 14.99 15.04 115,247
03/07/2019 15.15 15.15 15.03 15.07 81,869
03/06/2019 15.18 15.18 15.13 15.14 46,673
03/05/2019 15.17 15.18 15.15 15.18 59,408
03/04/2019 15.18 15.2 15.12 15.17 94,240
03/01/2019 15.19 15.2 15.17 15.18 47,139
02/28/2019 15.07 15.14 15.07 15.14 44,927
02/27/2019 15.06 15.1 15.05 15.09 30,092
02/26/2019 15.04 15.08 15.03 15.03 21,062
02/25/2019 15.05 15.09 15.01 15.05 50,356
02/22/2019 15.03 15.05 14.99 15.04 64,292
02/21/2019 14.99 15 14.94 15 35,653
02/20/2019 14.95 15.05 14.91 14.99 51,868
02/19/2019 14.94 15.01 14.94 14.97 40,302
02/15/2019 14.94 15 14.91 14.98 124,217
02/14/2019 14.91 15.0185 14.91 14.95 92,649
02/13/2019 15.02 15.07 15 15.02 50,422
02/12/2019 15.16 15.16 14.94 14.99 83,706
02/11/2019 15.05 15.09 15 15.09 30,782
02/08/2019 15 15.01 14.97 15 27,909
02/07/2019 15.04 15.06 15 15.03 42,462
02/06/2019 14.98 15.125 14.9734 15.05 181,784
02/05/2019 14.95 15.01 14.95 14.98 51,814
02/04/2019 14.89 14.95 14.88 14.94 27,962
02/01/2019 14.88 14.93 14.85 14.85 42,215
01/31/2019 14.67 14.89 14.67 14.88 55,579
01/30/2019 14.69 14.7 14.65 14.67 32,861
01/29/2019 14.68 14.7 14.61 14.61 24,865
01/28/2019 14.54 14.68 14.54 14.68 26,746
01/25/2019 14.49 14.56 14.49 14.5431 82,225
*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?



Smart Portfolio