Nuveen Global High Income Fund (JGH)

13.33Last Price

+0.03 (0.23%)Change

Date Range:

2024-11-06 - 2025-02-06

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2025	13.27	13.35	13.25	13.33	72,875	13.33
2/04/2025	13.27	13.30	13.23	13.30	46,631	13.30
2/03/2025	13.27	13.28	13.11	13.28	69,089	13.28
1/31/2025	13.19	13.30	13.10	13.27	73,822	13.27
1/30/2025	13.16	13.20	13.01	13.19	71,362	13.19
1/29/2025	13.14	13.17	13.04	13.17	54,326	13.17
1/28/2025	13.10	13.13	13.03	13.07	55,696	13.07
1/27/2025	13.12	13.19	13.07	13.14	38,929	13.14
1/24/2025	13.16	13.19	13.07	13.16	46,871	13.16
1/23/2025	13.10	13.16	13.00	13.12	30,543	13.12
1/22/2025	13.12	13.12	12.98	13.10	69,755	13.10
1/21/2025	13.07	13.11	12.99	13.07	33,975	13.07
1/17/2025	13.10	13.10	12.97	13.01	42,881	13.01
1/16/2025	13.05	13.09	12.96	13.08	30,755	13.08
1/15/2025	12.94	13.01	12.88	13.01	57,390	13.01
1/14/2025	12.96	12.96	12.91	12.93	22,556	12.83
1/13/2025	12.93	12.93	12.86	12.91	40,186	12.81
1/10/2025	12.95	12.95	12.84	12.91	45,665	12.81
1/08/2025	12.96	13.00	12.82	12.99	64,695	12.89
1/07/2025	12.97	12.97	12.87	12.94	62,485	12.84
1/06/2025	12.93	12.98	12.81	12.95	72,090	12.85
1/03/2025	12.84	12.96	12.84	12.93	25,624	12.83
1/02/2025	12.86	12.91	12.80	12.86	59,484	12.76
12/31/2024	12.79	0.00	12.84	12.84	0	12.74
12/30/2024	12.76	12.84	12.68	12.79	74,316	12.69
12/27/2024	12.75	12.81	12.71	12.76	25,423	12.66
12/26/2024	12.71	12.85	12.71	12.81	47,033	12.71
12/24/2024	12.73	12.78	12.71	12.76	21,371	12.66
12/23/2024	12.72	12.78	12.65	12.72	108,935	12.62
12/20/2024	12.76	12.86	12.69	12.74	293,837	12.64
12/19/2024	12.93	12.96	12.79	12.82	47,663	12.72
12/18/2024	13.05	13.10	12.79	12.85	51,090	12.74
12/17/2024	13.14	13.14	13.02	13.02	39,665	12.92
12/16/2024	13.25	13.25	13.15	13.20	50,967	13.09
12/13/2024	13.15	13.25	13.14	13.23	48,288	13.12
12/12/2024	13.36	13.36	13.22	13.26	56,341	13.05
12/11/2024	13.29	13.38	13.27	13.32	44,324	13.11
12/10/2024	13.33	13.37	13.30	13.30	30,909	13.09
12/09/2024	13.34	13.37	13.31	13.33	28,422	13.12
12/06/2024	13.34	13.36	13.31	13.34	23,061	13.13
12/05/2024	13.29	13.33	13.29	13.30	47,209	13.09
12/04/2024	13.30	13.36	13.23	13.36	15,059	13.15
12/03/2024	13.32	13.32	13.25	13.31	25,030	13.10
12/02/2024	13.27	13.34	13.21	13.33	48,314	13.12
11/29/2024	13.13	13.30	13.11	13.30	35,657	13.09
11/27/2024	13.10	13.17	13.08	13.13	18,307	12.92
11/26/2024	13.16	13.16	13.03	13.11	37,600	12.90
11/25/2024	13.12	13.19	13.09	13.12	32,947	12.91
11/22/2024	13.03	13.09	13.03	13.09	23,045	12.88
11/21/2024	13.00	13.05	12.99	13.01	37,378	12.80
11/20/2024	12.99	13.01	12.96	12.96	51,584	12.75
11/19/2024	12.98	13.04	12.96	13.01	28,643	12.80
11/18/2024	13.06	13.06	12.92	13.04	25,902	12.83
11/15/2024	13.03	13.13	12.98	13.06	32,805	12.85
11/14/2024	13.11	13.14	13.09	13.12	51,337	12.81
11/13/2024	13.17	13.17	13.11	13.12	27,701	12.81
11/12/2024	13.20	13.20	13.08	13.13	45,999	12.82
11/11/2024	13.33	13.33	13.19	13.23	37,316	12.92
11/08/2024	13.04	13.28	13.04	13.26	101,812	12.95
11/07/2024	12.91	13.08	12.91	13.03	53,002	12.72
11/06/2024	12.86	12.94	12.85	12.93	57,098	12.62