Nuveen Global High Income Fund (JGH)

13.16Last Price

0.00 (0.00%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	13.21	13.26	13.15	13.16	60,195	13.16
3/04/2025	13.42	13.43	13.16	13.26	84,545	13.26
3/03/2025	13.42	13.48	13.34	13.38	42,948	13.38
2/28/2025	13.26	13.37	13.25	13.37	45,091	13.37
2/27/2025	13.26	13.32	13.21	13.28	29,754	13.28
2/26/2025	13.28	13.34	13.22	13.27	24,343	13.27
2/25/2025	13.31	13.40	13.28	13.29	34,754	13.29
2/24/2025	13.41	13.41	13.31	13.33	33,265	13.33
2/21/2025	13.39	13.43	13.34	13.36	12,167	13.36
2/20/2025	13.41	13.44	13.35	13.39	31,328	13.39
2/19/2025	13.38	13.41	13.35	13.41	27,567	13.41
2/18/2025	13.33	13.47	13.31	13.39	56,330	13.39
2/14/2025	13.32	13.38	13.30	13.34	22,285	13.34
2/13/2025	13.38	13.43	13.36	13.42	37,282	13.32
2/12/2025	13.32	13.40	13.26	13.40	47,241	13.30
2/11/2025	13.35	13.40	13.28	13.32	40,567	13.22
2/10/2025	13.31	13.38	13.28	13.35	42,081	13.25
2/07/2025	13.34	13.37	13.27	13.31	60,646	13.21
2/06/2025	13.33	13.40	13.32	13.37	41,281	13.27
2/05/2025	13.27	13.35	13.25	13.33	72,875	13.23
2/04/2025	13.27	13.30	13.23	13.30	46,631	13.20
2/03/2025	13.27	13.28	13.11	13.28	69,089	13.18
1/31/2025	13.19	13.30	13.10	13.27	73,822	13.17
1/30/2025	13.16	13.20	13.01	13.19	71,362	13.09
1/29/2025	13.14	13.17	13.04	13.17	54,326	13.07
1/28/2025	13.10	13.13	13.03	13.07	55,696	12.97
1/27/2025	13.12	13.19	13.07	13.14	38,929	13.04
1/24/2025	13.16	13.19	13.07	13.16	46,871	13.06
1/23/2025	13.10	13.16	13.00	13.12	30,543	13.02
1/22/2025	13.12	13.12	12.98	13.10	69,755	13.00
1/21/2025	13.07	13.11	12.99	13.07	33,975	12.97
1/17/2025	13.10	13.10	12.97	13.01	42,881	12.91
1/16/2025	13.05	13.09	12.96	13.08	30,755	12.98
1/15/2025	12.94	13.01	12.88	13.01	57,390	12.91
1/14/2025	12.96	12.96	12.91	12.93	22,556	12.73
1/13/2025	12.93	12.93	12.86	12.91	40,186	12.71
1/10/2025	12.95	12.95	12.84	12.91	45,665	12.71
1/08/2025	12.96	13.00	12.82	12.99	64,695	12.79
1/07/2025	12.97	12.97	12.87	12.94	62,485	12.74
1/06/2025	12.93	12.98	12.81	12.95	72,090	12.75
1/03/2025	12.84	12.96	12.84	12.93	25,624	12.73
1/02/2025	12.86	12.91	12.80	12.86	59,484	12.66
12/31/2024	12.79	0.00	12.84	12.84	0	12.64
12/30/2024	12.76	12.84	12.68	12.79	74,316	12.59
12/27/2024	12.75	12.81	12.71	12.76	25,423	12.56
12/26/2024	12.71	12.85	12.71	12.81	47,033	12.61
12/24/2024	12.73	12.78	12.71	12.76	21,371	12.56
12/23/2024	12.72	12.78	12.65	12.72	108,935	12.52
12/20/2024	12.76	12.86	12.69	12.74	293,837	12.54
12/19/2024	12.93	12.96	12.79	12.85	46,684	12.65
12/18/2024	13.05	13.10	12.79	12.85	51,090	12.64
12/17/2024	13.14	13.14	13.02	13.02	39,665	12.82
12/16/2024	13.25	13.25	13.15	13.20	50,967	12.99
12/13/2024	13.15	13.25	13.14	13.23	48,288	13.02
12/12/2024	13.36	13.36	13.22	13.26	56,341	12.95
12/11/2024	13.29	13.38	13.27	13.32	44,324	13.01
12/10/2024	13.33	13.37	13.30	13.30	30,909	12.99
12/09/2024	13.34	13.37	13.31	13.33	28,422	13.02
12/06/2024	13.34	13.36	13.31	13.34	23,061	13.03