Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Global High Income Fund (NY: JGH )

12.56 +0.12 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 8.743 8.880 8.743 8.880 48,864 +0.13(+1.48%)
May 28, 2020 8.689 8.818 8.689 8.750 143,074 +0.06(+0.71%)
May 27, 2020 8.743 8.750 8.648 8.689 141,016 +0.05(+0.55%)
May 26, 2020 8.593 8.675 8.580 8.641 72,636 +0.15(+1.77%)
May 22, 2020 8.498 8.539 8.450 8.491 82,908 +0.03(+0.32%)
May 21, 2020 8.416 8.484 8.416 8.464 59,013 +0.03(+0.40%)
May 20, 2020 8.348 8.437 8.348 8.430 97,509 +0.14(+1.64%)
May 19, 2020 8.239 8.297 8.225 8.294 30,843 +0.05(+0.58%)
May 18, 2020 8.178 8.334 8.117 8.246 88,775 +0.16(+1.94%)
May 15, 2020 8.035 8.123 8.035 8.089 99,783 -0.06(-0.75%)
May 14, 2020 8.144 8.182 8.075 8.150 80,560 -0.05(-0.57%)
May 13, 2020 8.352 8.373 8.183 8.197 122,642 -0.21(-2.49%)
May 12, 2020 8.460 8.514 8.406 8.406 84,028 -0.03(-0.32%)
May 11, 2020 8.393 8.447 8.359 8.433 66,588 +0.01(+0.16%)
May 08, 2020 8.393 8.454 8.393 8.420 88,790 +0.07(+0.81%)
May 07, 2020 8.433 8.460 8.318 8.352 91,901 -0.03(-0.32%)
May 06, 2020 8.339 8.393 8.312 8.379 134,703 +0.07(+0.90%)
May 05, 2020 8.204 8.305 8.204 8.305 78,239 +0.13(+1.57%)
May 04, 2020 8.082 8.183 8.021 8.177 110,327 +0.10(+1.26%)
May 01, 2020 8.116 8.136 8.032 8.075 93,526 -0.11(-1.40%)
Apr 30, 2020 8.143 8.241 8.143 8.190 97,556 -0.03(-0.41%)
Apr 29, 2020 8.041 8.285 8.041 8.224 88,511 +0.22(+2.70%)
Apr 28, 2020 8.008 8.028 7.954 8.008 53,162 -0.03(-0.34%)
Apr 27, 2020 8.028 8.057 8.028 8.035 47,541 +0.02(+0.25%)
Apr 24, 2020 8.014 8.041 7.967 8.014 70,588 -0.01(-0.17%)
Apr 23, 2020 7.994 8.082 7.994 8.028 91,971 +0.03(+0.42%)
Apr 22, 2020 7.886 8.018 7.886 7.994 146,241 +0.14(+1.81%)
Apr 21, 2020 7.920 7.940 7.785 7.852 203,973 -0.18(-2.19%)
Apr 20, 2020 8.089 8.243 7.974 8.028 122,359 -0.23(-2.78%)
Apr 17, 2020 8.406 8.406 8.210 8.258 90,714 -0.11(-1.29%)
Apr 16, 2020 8.454 8.454 8.278 8.366 50,946 -0.10(-1.20%)
Apr 15, 2020 8.325 8.467 8.170 8.467 98,898 +0.02(+0.24%)
Apr 14, 2020 8.332 8.494 8.297 8.447 144,113 +0.25(+3.07%)
Apr 13, 2020 8.283 8.466 8.098 8.195 258,278 -0.05(-0.65%)
Apr 09, 2020 8.082 8.732 8.082 8.249 344,719 +0.36(+4.59%)
Apr 08, 2020 7.619 7.921 7.619 7.887 78,706 +0.29(+3.88%)
Apr 07, 2020 7.505 7.720 7.505 7.592 122,150 +0.22(+3.00%)
Apr 06, 2020 7.318 7.498 7.318 7.371 135,707 +0.13(+1.76%)
Apr 03, 2020 7.452 7.478 7.210 7.244 119,681 -0.21(-2.79%)
Apr 02, 2020 7.311 7.566 7.311 7.452 60,688 +0.19(+2.58%)
Apr 01, 2020 7.492 7.618 7.224 7.264 140,612 -0.23(-3.04%)
Mar 31, 2020 7.438 7.780 7.438 7.492 173,377 -0.08(-1.06%)
Mar 30, 2020 7.492 7.666 7.438 7.572 191,952 +0.08(+1.07%)
Mar 27, 2020 7.251 7.525 7.170 7.492 185,492 +0.07(+0.90%)
Mar 26, 2020 7.083 7.612 7.083 7.425 199,950 +0.24(+3.36%)
Mar 25, 2020 6.768 7.331 6.768 7.184 158,135 +0.54(+8.06%)
Mar 24, 2020 6.433 6.828 6.373 6.647 418,880 +0.36(+5.64%)
Mar 23, 2020 6.942 7.009 6.192 6.292 245,625 -0.78(-11.00%)
Mar 20, 2020 7.492 7.834 7.070 7.070 1,744,790 -0.35(-4.70%)
Mar 19, 2020 6.587 7.485 6.300 7.418 750,279 +0.73(+10.92%)
Mar 18, 2020 7.458 7.458 6.607 6.688 304,429 -1.21(-15.28%)
Mar 17, 2020 7.827 8.007 7.606 7.894 209,404 +0.09(+1.12%)
Mar 16, 2020 8.256 8.256 7.706 7.807 222,172 -0.92(-10.52%)
Mar 13, 2020 8.611 8.725 8.534 8.725 113,712 +0.38(+4.58%)
Mar 12, 2020 8.859 8.938 8.155 8.343 245,268 -0.84(-9.18%)
Mar 11, 2020 9.485 9.485 9.186 9.186 192,311 -0.31(-3.29%)
Mar 10, 2020 9.685 9.685 9.395 9.498 132,479 +0.15(+1.56%)
Mar 09, 2020 9.944 9.944 9.326 9.352 188,093 -0.94(-9.17%)
Mar 06, 2020 10.28 10.30 10.12 10.30 154,549 -0.10(-0.96%)
Mar 05, 2020 10.66 10.72 10.34 10.40 120,724 -0.33(-3.04%)
Mar 04, 2020 10.49 10.74 10.48 10.72 167,618 +0.33(+3.20%)
Mar 03, 2020 10.55 10.70 10.38 10.39 120,554 -0.14(-1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.