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 )

12.64 -0.03 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2017 9.023 9.060 9.023 9.050 85,305 +0.02(+0.23%)
May 30, 2017 9.050 9.050 9.018 9.029 129,887 -0.03(-0.29%)
May 26, 2017 9.023 9.055 9.013 9.055 175,419 +0.03(+0.35%)
May 25, 2017 8.992 9.034 8.989 9.023 129,809 +0.04(+0.41%)
May 24, 2017 8.970 9.002 8.960 8.986 134,791 +0.04(+0.41%)
May 23, 2017 8.939 8.992 8.923 8.949 150,771 +0.02(+0.24%)
May 22, 2017 8.933 8.965 8.912 8.928 115,788 -0.01(-0.06%)
May 19, 2017 8.923 8.933 8.891 8.933 111,896 +0.04(+0.42%)
May 18, 2017 8.896 8.933 8.859 8.896 159,484 -0.02(-0.18%)
May 17, 2017 8.944 8.976 8.891 8.912 557,036 -0.03(-0.36%)
May 16, 2017 8.965 8.965 8.918 8.944 106,406 -0.01(-0.12%)
May 15, 2017 8.960 8.960 8.896 8.955 161,618 +0.04(+0.48%)
May 12, 2017 8.870 8.918 8.870 8.912 139,826 +0.06(+0.72%)
May 11, 2017 8.896 8.939 8.817 8.849 110,334 -0.01(-0.12%)
May 10, 2017 8.859 8.874 8.828 8.859 157,132 +0.01(+0.06%)
May 09, 2017 8.865 8.912 8.843 8.854 164,744 +0.01(+0.12%)
May 08, 2017 8.865 8.880 8.828 8.843 124,647 -0.01(-0.12%)
May 05, 2017 8.843 8.865 8.833 8.854 127,311 +0.04(+0.42%)
May 04, 2017 8.886 8.886 8.786 8.817 155,888 -0.04(-0.47%)
May 03, 2017 8.880 8.880 8.854 8.859 107,173 +0.00(+0.00%)
May 02, 2017 8.870 8.886 8.843 8.859 187,027 +0.01(+0.06%)
May 01, 2017 8.812 8.854 8.786 8.854 189,642 +0.05(+0.60%)
Apr 28, 2017 8.770 8.807 8.770 8.801 79,555 +0.04(+0.48%)
Apr 27, 2017 8.796 8.807 8.759 8.759 150,490 -0.04(-0.42%)
Apr 26, 2017 8.754 8.807 8.749 8.796 246,930 +0.05(+0.60%)
Apr 25, 2017 8.686 8.765 8.681 8.744 243,559 +0.07(+0.85%)
Apr 24, 2017 8.728 8.728 8.665 8.670 223,271 -0.04(-0.42%)
Apr 21, 2017 8.723 8.723 8.665 8.707 155,236 -0.02(-0.24%)
Apr 20, 2017 8.728 8.733 8.675 8.728 208,086 +0.01(+0.06%)
Apr 19, 2017 8.728 8.728 8.691 8.723 265,348 +0.00(+0.00%)
Apr 18, 2017 8.649 8.728 8.649 8.723 323,776 +0.06(+0.73%)
Apr 17, 2017 8.702 8.709 8.659 8.659 100,378 -0.03(-0.36%)
Apr 13, 2017 8.707 8.736 8.670 8.691 91,872 -0.02(-0.18%)
Apr 12, 2017 8.723 8.733 8.690 8.707 95,912 -0.01(-0.06%)
Apr 11, 2017 8.754 8.754 8.665 8.712 139,035 +0.01(+0.12%)
Apr 10, 2017 8.618 8.702 8.613 8.702 87,394 +0.11(+1.28%)
Apr 07, 2017 8.592 8.613 8.566 8.592 103,678 +0.01(+0.06%)
Apr 06, 2017 8.623 8.639 8.561 8.587 125,594 +0.01(+0.12%)
Apr 05, 2017 8.613 8.618 8.571 8.576 76,609 -0.02(-0.18%)
Apr 04, 2017 8.639 8.665 8.566 8.592 111,604 -0.04(-0.48%)
Apr 03, 2017 8.597 8.634 8.571 8.634 102,372 +0.04(+0.43%)
Mar 31, 2017 8.545 8.613 8.529 8.597 102,437 +0.05(+0.55%)
Mar 30, 2017 8.581 8.587 8.519 8.550 147,413 -0.03(-0.30%)
Mar 29, 2017 8.534 8.581 8.534 8.576 81,655 +0.06(+0.67%)
Mar 28, 2017 8.467 8.540 8.451 8.519 108,115 +0.06(+0.74%)
Mar 27, 2017 8.467 8.482 8.430 8.456 95,174 -0.03(-0.31%)
Mar 24, 2017 8.519 8.519 8.451 8.482 115,673 +0.01(+0.06%)
Mar 23, 2017 8.566 8.566 8.472 8.477 136,671 -0.09(-1.10%)
Mar 22, 2017 8.519 8.576 8.477 8.571 93,157 +0.07(+0.86%)
Mar 21, 2017 8.587 8.613 8.477 8.498 114,722 -0.09(-1.03%)
Mar 20, 2017 8.477 8.587 8.461 8.587 164,971 +0.10(+1.23%)
Mar 17, 2017 8.467 8.508 8.451 8.482 101,132 +0.05(+0.62%)
Mar 16, 2017 8.477 8.477 8.404 8.430 119,761 -0.04(-0.43%)
Mar 15, 2017 8.289 8.467 8.281 8.467 311,869 +0.19(+2.33%)
Mar 14, 2017 8.352 8.352 8.185 8.274 268,100 -0.10(-1.18%)
Mar 13, 2017 8.388 8.414 8.362 8.373 167,938 -0.01(-0.06%)
Mar 10, 2017 8.388 8.388 8.331 8.378 187,754 +0.04(+0.50%)
Mar 09, 2017 8.461 8.461 8.316 8.336 300,627 -0.19(-2.25%)
Mar 08, 2017 8.632 8.647 8.482 8.528 235,809 -0.11(-1.32%)
Mar 07, 2017 8.652 8.668 8.632 8.642 183,581 +0.01(+0.12%)
Mar 06, 2017 8.642 8.643 8.616 8.632 232,692 +0.02(+0.24%)
Mar 03, 2017 8.621 8.663 8.580 8.611 171,788 +0.00(+0.00%)
Mar 02, 2017 8.709 8.709 8.611 8.611 182,091 -0.07(-0.78%)
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.