Nuveen Global High Income Fund (JGH)
NYSE: JGH · Real-Time Price · USD
12.49
+0.01 (0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
JGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.53 | 12.54 | 12.48 | 12.49 | 12.49 | 0.08% | 116,692 |
| Dec 4, 2025 | 12.56 | 12.56 | 12.44 | 12.48 | 12.48 | -0.32% | 206,618 |
| Dec 3, 2025 | 12.52 | 12.59 | 12.51 | 12.52 | 12.52 | 0.32% | 126,530 |
| Dec 2, 2025 | 12.50 | 12.63 | 12.48 | 12.48 | 12.48 | -0.08% | 167,661 |
| Dec 1, 2025 | 12.59 | 12.61 | 12.45 | 12.49 | 12.49 | -0.40% | 122,603 |
| Nov 28, 2025 | 12.43 | 12.59 | 12.43 | 12.54 | 12.54 | 0.88% | 94,071 |
| Nov 26, 2025 | 12.52 | 12.52 | 12.40 | 12.43 | 12.43 | -0.32% | 118,372 |
| Nov 25, 2025 | 12.48 | 12.49 | 12.36 | 12.47 | 12.47 | -0.32% | 100,375 |
| Nov 24, 2025 | 12.35 | 12.52 | 12.35 | 12.51 | 12.51 | 1.05% | 101,698 |
| Nov 21, 2025 | 12.35 | 12.44 | 12.35 | 12.38 | 12.38 | - | 115,770 |
| Nov 20, 2025 | 12.54 | 12.58 | 12.38 | 12.38 | 12.38 | -1.12% | 221,746 |
| Nov 19, 2025 | 12.58 | 12.58 | 12.48 | 12.52 | 12.52 | -0.10% | 124,159 |
| Nov 18, 2025 | 12.61 | 12.61 | 12.40 | 12.53 | 12.53 | -0.69% | 126,140 |
| Nov 17, 2025 | 12.64 | 12.67 | 12.57 | 12.62 | 12.62 | -0.24% | 122,515 |
| Nov 14, 2025 | 12.57 | 12.71 | 12.56 | 12.65 | 12.65 | -0.71% | 227,001 |
| Nov 13, 2025 | 12.74 | 12.79 | 12.72 | 12.74 | 12.64 | -0.31% | 73,547 |
| Nov 12, 2025 | 12.82 | 12.82 | 12.67 | 12.78 | 12.68 | -0.08% | 331,671 |
| Nov 11, 2025 | 12.80 | 12.82 | 12.79 | 12.79 | 12.69 | -0.16% | 142,155 |
| Nov 10, 2025 | 12.73 | 12.86 | 12.73 | 12.81 | 12.71 | 0.87% | 164,553 |
| Nov 7, 2025 | 12.70 | 12.80 | 12.62 | 12.70 | 12.60 | -0.39% | 138,218 |
| Nov 6, 2025 | 12.75 | 12.75 | 12.66 | 12.75 | 12.65 | - | 153,734 |
| Nov 5, 2025 | 12.81 | 12.81 | 12.73 | 12.75 | 12.65 | -0.16% | 92,685 |
| Nov 4, 2025 | 12.84 | 12.97 | 12.75 | 12.77 | 12.67 | -0.55% | 158,246 |
| Nov 3, 2025 | 12.98 | 12.98 | 12.84 | 12.84 | 12.74 | -0.93% | 75,239 |
| Oct 31, 2025 | 13.03 | 13.03 | 12.94 | 12.96 | 12.85 | -0.23% | 146,108 |
| Oct 30, 2025 | 13.04 | 13.05 | 12.97 | 12.99 | 12.88 | -0.23% | 49,006 |
| Oct 29, 2025 | 13.06 | 13.08 | 13.02 | 13.02 | 12.91 | -0.25% | 70,820 |
| Oct 28, 2025 | 13.09 | 13.12 | 13.03 | 13.05 | 12.95 | 0.18% | 126,082 |
| Oct 27, 2025 | 13.09 | 13.15 | 13.01 | 13.03 | 12.92 | -0.31% | 106,036 |
| Oct 24, 2025 | 13.05 | 13.10 | 13.02 | 13.07 | 12.96 | 0.62% | 86,730 |
| Oct 23, 2025 | 13.06 | 13.06 | 12.99 | 12.99 | 12.88 | - | 64,149 |
| Oct 22, 2025 | 13.00 | 13.01 | 12.96 | 12.99 | 12.88 | 0.23% | 36,028 |
| Oct 21, 2025 | 13.05 | 13.05 | 12.93 | 12.96 | 12.85 | -1.29% | 284,279 |
| Oct 20, 2025 | 12.89 | 13.23 | 12.89 | 13.13 | 13.02 | 1.86% | 143,424 |
| Oct 17, 2025 | 12.84 | 12.90 | 12.75 | 12.89 | 12.79 | -0.23% | 729,614 |
| Oct 16, 2025 | 13.08 | 13.20 | 12.79 | 12.92 | 12.82 | -1.45% | 209,753 |
| Oct 15, 2025 | 13.10 | 13.25 | 12.98 | 13.11 | 13.00 | -0.23% | 206,279 |
| Oct 14, 2025 | 13.23 | 13.27 | 13.10 | 13.14 | 12.93 | -0.53% | 379,528 |
| Oct 13, 2025 | 13.21 | 13.36 | 13.16 | 13.21 | 13.00 | 0.53% | 256,598 |
| Oct 10, 2025 | 13.14 | 13.28 | 13.08 | 13.14 | 12.93 | 0.61% | 382,406 |
| Oct 9, 2025 | 13.42 | 13.45 | 13.06 | 13.06 | 12.85 | -4.11% | 475,352 |
| Oct 8, 2025 | 13.68 | 13.70 | 13.59 | 13.62 | 13.40 | -0.44% | 59,685 |
| Oct 7, 2025 | 13.54 | 13.69 | 13.53 | 13.68 | 13.46 | 1.48% | 87,397 |
| Oct 6, 2025 | 13.43 | 13.50 | 13.42 | 13.48 | 13.27 | 0.82% | 89,753 |
| Oct 3, 2025 | 13.37 | 13.49 | 13.34 | 13.37 | 13.16 | -0.30% | 114,617 |
| Oct 2, 2025 | 13.49 | 13.55 | 13.39 | 13.41 | 13.20 | -0.59% | 84,820 |
| Oct 1, 2025 | 13.57 | 13.60 | 13.45 | 13.49 | 13.28 | -0.22% | 103,043 |
| Sep 30, 2025 | 13.54 | 13.60 | 13.47 | 13.52 | 13.30 | 0.07% | 103,891 |
| Sep 29, 2025 | 13.53 | 13.55 | 13.50 | 13.51 | 13.29 | -0.44% | 47,623 |
| Sep 26, 2025 | 13.60 | 13.62 | 13.54 | 13.57 | 13.35 | 0.15% | 49,812 |
| Sep 25, 2025 | 13.60 | 13.63 | 13.53 | 13.55 | 13.33 | -0.29% | 45,858 |
| Sep 24, 2025 | 13.59 | 13.65 | 13.51 | 13.59 | 13.37 | 0.30% | 47,672 |
| Sep 23, 2025 | 13.60 | 13.62 | 13.50 | 13.55 | 13.33 | -0.37% | 60,567 |
| Sep 22, 2025 | 13.59 | 13.62 | 13.52 | 13.60 | 13.38 | 0.22% | 30,556 |
| Sep 19, 2025 | 13.58 | 13.61 | 13.50 | 13.57 | 13.35 | 0.22% | 33,651 |
| Sep 18, 2025 | 13.62 | 13.62 | 13.49 | 13.54 | 13.32 | -0.44% | 66,341 |
| Sep 17, 2025 | 13.61 | 13.64 | 13.50 | 13.60 | 13.38 | 0.15% | 67,901 |
| Sep 16, 2025 | 13.59 | 13.64 | 13.55 | 13.58 | 13.36 | 0.15% | 90,822 |
| Sep 15, 2025 | 13.57 | 13.57 | 13.48 | 13.56 | 13.34 | -0.15% | 81,942 |
| Sep 12, 2025 | 13.55 | 13.60 | 13.52 | 13.58 | 13.26 | 0.37% | 67,921 |
| Sep 11, 2025 | 13.54 | 13.56 | 13.50 | 13.53 | 13.21 | 0.22% | 74,225 |
| Sep 10, 2025 | 13.58 | 13.59 | 13.45 | 13.50 | 13.18 | - | 90,428 |
| Sep 9, 2025 | 13.64 | 13.64 | 13.45 | 13.50 | 13.18 | -1.03% | 110,836 |
| Sep 8, 2025 | 13.64 | 13.65 | 13.56 | 13.64 | 13.32 | 0.66% | 53,235 |
| Sep 5, 2025 | 13.57 | 13.60 | 13.52 | 13.55 | 13.23 | 0.15% | 58,321 |
| Sep 4, 2025 | 13.58 | 13.60 | 13.49 | 13.53 | 13.21 | -0.07% | 63,203 |
| Sep 3, 2025 | 13.47 | 13.59 | 13.46 | 13.54 | 13.22 | 0.52% | 56,313 |
| Sep 2, 2025 | 13.58 | 13.61 | 13.40 | 13.47 | 13.15 | -0.81% | 126,272 |
| Aug 29, 2025 | 13.52 | 13.62 | 13.49 | 13.58 | 13.26 | 0.74% | 96,295 |
| Aug 28, 2025 | 13.53 | 13.60 | 13.47 | 13.48 | 13.16 | -0.15% | 75,394 |
| Aug 27, 2025 | 13.64 | 13.65 | 13.50 | 13.50 | 13.18 | -1.03% | 103,399 |
| Aug 26, 2025 | 13.51 | 13.65 | 13.50 | 13.64 | 13.32 | 1.26% | 124,067 |
| Aug 25, 2025 | 13.41 | 13.48 | 13.40 | 13.47 | 13.15 | 0.67% | 58,960 |
| Aug 22, 2025 | 13.42 | 13.44 | 13.35 | 13.38 | 13.07 | 0.07% | 35,939 |
| Aug 21, 2025 | 13.36 | 13.43 | 13.34 | 13.37 | 13.06 | -0.37% | 63,692 |
| Aug 20, 2025 | 13.37 | 13.44 | 13.35 | 13.42 | 13.11 | -0.15% | 71,596 |
| Aug 19, 2025 | 13.50 | 13.50 | 13.39 | 13.44 | 13.13 | -0.37% | 58,297 |
| Aug 18, 2025 | 13.50 | 13.50 | 13.43 | 13.49 | 13.17 | -0.07% | 44,959 |
| Aug 15, 2025 | 13.51 | 13.54 | 13.48 | 13.50 | 13.18 | -0.59% | 59,237 |
| Aug 14, 2025 | 13.56 | 13.60 | 13.51 | 13.58 | 13.16 | 0.22% | 87,635 |
| Aug 13, 2025 | 13.49 | 13.56 | 13.48 | 13.55 | 13.13 | 0.74% | 74,394 |
| Aug 12, 2025 | 13.46 | 13.46 | 13.40 | 13.45 | 13.03 | 0.30% | 90,436 |
| Aug 11, 2025 | 13.38 | 13.41 | 13.35 | 13.41 | 13.00 | 0.52% | 70,376 |
| Aug 8, 2025 | 13.35 | 13.35 | 13.30 | 13.34 | 12.93 | 0.30% | 39,810 |
| Aug 7, 2025 | 13.29 | 13.34 | 13.25 | 13.30 | 12.89 | 0.61% | 78,320 |
| Aug 6, 2025 | 13.26 | 13.26 | 13.20 | 13.22 | 12.81 | - | 27,534 |
| Aug 5, 2025 | 13.23 | 13.25 | 13.19 | 13.22 | 12.81 | 0.08% | 21,599 |
| Aug 4, 2025 | 13.20 | 13.25 | 13.17 | 13.21 | 12.80 | -0.08% | 54,633 |
| Aug 1, 2025 | 13.23 | 13.23 | 13.14 | 13.22 | 12.81 | - | 45,167 |
| Jul 31, 2025 | 13.15 | 13.25 | 13.15 | 13.22 | 12.81 | 0.92% | 69,212 |
| Jul 30, 2025 | 13.15 | 13.17 | 13.10 | 13.10 | 12.70 | -0.38% | 38,292 |
| Jul 29, 2025 | 13.05 | 13.20 | 13.04 | 13.15 | 12.74 | 0.84% | 78,426 |
| Jul 28, 2025 | 12.99 | 13.05 | 12.98 | 13.04 | 12.64 | 0.54% | 39,990 |
| Jul 25, 2025 | 12.99 | 13.02 | 12.96 | 12.97 | 12.57 | -0.15% | 32,014 |
| Jul 24, 2025 | 12.90 | 13.00 | 12.89 | 12.99 | 12.59 | 0.46% | 42,982 |
| Jul 23, 2025 | 12.97 | 13.05 | 12.90 | 12.93 | 12.53 | -0.31% | 73,247 |
| Jul 22, 2025 | 12.96 | 13.00 | 12.96 | 12.97 | 12.57 | 0.15% | 49,455 |
| Jul 21, 2025 | 12.95 | 13.00 | 12.90 | 12.95 | 12.55 | 0.23% | 40,146 |
| Jul 18, 2025 | 13.04 | 13.04 | 12.90 | 12.92 | 12.52 | -0.46% | 34,935 |
| Jul 17, 2025 | 12.96 | 13.02 | 12.90 | 12.98 | 12.58 | 0.15% | 46,439 |