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 )

12.97 +0.13 (+1.02%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 12, 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 (%)
Jun 30, 2017 8.915 9.000 8.910 8.995 179,982 +0.12(+1.38%)
Jun 29, 2017 8.984 8.984 8.851 8.872 207,997 -0.09(-0.95%)
Jun 28, 2017 8.851 8.968 8.851 8.957 411,793 +0.16(+1.82%)
Jun 27, 2017 8.787 8.798 8.750 8.798 352,620 +0.01(+0.06%)
Jun 26, 2017 8.888 8.904 8.760 8.792 287,378 -0.06(-0.66%)
Jun 23, 2017 8.851 8.851 8.798 8.851 229,457 +0.00(+0.00%)
Jun 22, 2017 8.867 8.930 8.814 8.851 195,827 -0.02(-0.24%)
Jun 21, 2017 8.931 8.963 8.840 8.872 175,764 -0.06(-0.72%)
Jun 20, 2017 8.851 8.995 8.824 8.936 327,541 +0.07(+0.84%)
Jun 19, 2017 8.904 8.904 8.830 8.862 278,411 -0.01(-0.12%)
Jun 16, 2017 8.915 8.926 8.851 8.872 203,180 -0.04(-0.48%)
Jun 15, 2017 8.968 8.980 8.851 8.915 384,555 -0.07(-0.77%)
Jun 14, 2017 8.957 9.021 8.936 8.984 391,078 +0.06(+0.66%)
Jun 13, 2017 9.128 9.128 8.910 8.926 420,762 -0.20(-2.22%)
Jun 12, 2017 9.107 9.139 9.065 9.128 187,605 +0.02(+0.23%)
Jun 09, 2017 9.149 9.155 9.075 9.107 112,976 -0.02(-0.23%)
Jun 08, 2017 9.112 9.176 9.107 9.128 136,937 +0.01(+0.12%)
Jun 07, 2017 9.102 9.170 9.085 9.118 131,664 +0.02(+0.23%)
Jun 06, 2017 9.070 9.096 9.059 9.096 121,101 +0.02(+0.17%)
Jun 05, 2017 9.070 9.114 9.043 9.080 185,703 +0.01(+0.06%)
Jun 02, 2017 9.107 9.107 9.059 9.075 147,348 -0.03(-0.29%)
Jun 01, 2017 9.065 9.128 9.059 9.102 171,683 +0.05(+0.59%)
May 31, 2017 9.022 9.059 9.022 9.049 85,316 +0.02(+0.23%)
May 30, 2017 9.049 9.049 9.017 9.028 129,904 -0.03(-0.29%)
May 26, 2017 9.022 9.054 9.012 9.054 175,442 +0.03(+0.35%)
May 25, 2017 8.990 9.033 8.988 9.022 129,827 +0.04(+0.41%)
May 24, 2017 8.969 9.001 8.959 8.985 134,809 +0.04(+0.41%)
May 23, 2017 8.938 8.990 8.922 8.948 150,791 +0.02(+0.24%)
May 22, 2017 8.932 8.964 8.911 8.927 115,803 -0.01(-0.06%)
May 19, 2017 8.922 8.932 8.890 8.932 111,911 +0.04(+0.42%)
May 18, 2017 8.895 8.932 8.858 8.895 159,505 -0.02(-0.18%)
May 17, 2017 8.943 8.975 8.890 8.911 557,110 -0.03(-0.36%)
May 16, 2017 8.964 8.964 8.916 8.943 106,420 -0.01(-0.12%)
May 15, 2017 8.959 8.959 8.895 8.953 161,639 +0.04(+0.48%)
May 12, 2017 8.869 8.916 8.869 8.911 139,844 +0.06(+0.72%)
May 11, 2017 8.895 8.938 8.816 8.848 110,349 -0.01(-0.12%)
May 10, 2017 8.858 8.873 8.827 8.858 157,153 +0.01(+0.06%)
May 09, 2017 8.863 8.911 8.842 8.853 164,766 +0.01(+0.12%)
May 08, 2017 8.863 8.879 8.827 8.842 124,663 -0.01(-0.12%)
May 05, 2017 8.842 8.863 8.832 8.853 127,328 +0.04(+0.42%)
May 04, 2017 8.884 8.884 8.785 8.816 155,909 -0.04(-0.47%)
May 03, 2017 8.879 8.879 8.853 8.858 107,187 +0.00(+0.00%)
May 02, 2017 8.869 8.884 8.842 8.858 187,052 +0.01(+0.06%)
May 01, 2017 8.811 8.853 8.784 8.853 189,668 +0.05(+0.60%)
Apr 28, 2017 8.769 8.806 8.769 8.800 79,565 +0.04(+0.48%)
Apr 27, 2017 8.795 8.806 8.758 8.758 150,510 -0.04(-0.42%)
Apr 26, 2017 8.753 8.806 8.748 8.795 246,962 +0.05(+0.60%)
Apr 25, 2017 8.685 8.763 8.679 8.742 243,592 +0.07(+0.85%)
Apr 24, 2017 8.727 8.727 8.664 8.669 223,301 -0.04(-0.42%)
Apr 21, 2017 8.721 8.721 8.664 8.706 155,256 -0.02(-0.24%)
Apr 20, 2017 8.727 8.732 8.674 8.727 208,113 +0.01(+0.06%)
Apr 19, 2017 8.727 8.727 8.690 8.721 265,383 +0.00(+0.00%)
Apr 18, 2017 8.648 8.727 8.648 8.721 323,819 +0.06(+0.73%)
Apr 17, 2017 8.700 8.708 8.658 8.658 100,391 -0.03(-0.36%)
Apr 13, 2017 8.706 8.735 8.669 8.690 91,884 -0.02(-0.18%)
Apr 12, 2017 8.721 8.732 8.689 8.706 95,924 -0.01(-0.06%)
Apr 11, 2017 8.753 8.753 8.664 8.711 139,053 +0.01(+0.12%)
Apr 10, 2017 8.617 8.700 8.612 8.700 87,406 +0.11(+1.28%)
Apr 07, 2017 8.591 8.612 8.565 8.591 103,692 +0.01(+0.06%)
Apr 06, 2017 8.622 8.638 8.559 8.586 125,611 +0.01(+0.12%)
Apr 05, 2017 8.612 8.617 8.570 8.575 76,619 -0.02(-0.18%)
Apr 04, 2017 8.638 8.664 8.565 8.591 111,618 -0.04(-0.48%)
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.