Nuveen Global High Income Fund Common Shares of Beneficial Interestのデータ

Nuveen Global High Income Fund Common Shares of Beneficial Interestの基本情報

名前 Nuveen Global High Income Fund Common Shares of Beneficial Interest
ティッカー JGH
国 United States
上場年 2014.0
セクター nan

Nuveen Global High Income Fund Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.75 15.55 15.75 15.6 42900.0 15.6
2021-02-12 15.72 15.58 15.58 15.7 23900.0 15.7
2021-02-11 15.77 15.46 15.59 15.58 27300.0 15.58
2021-02-10 15.78 15.64 15.78 15.69 26600.0 15.6
2021-02-09 15.77 15.52 15.55 15.76 38300.0 15.67
2021-02-08 15.58 15.51 15.58 15.55 17100.0 15.46
2021-02-05 15.67 15.52 15.67 15.57 19800.0 15.48
2021-02-04 15.64 15.58 15.64 15.62 28800.0 15.53
2021-02-03 15.58 15.42 15.5 15.57 32700.0 15.48
2021-02-02 15.48 15.32 15.32 15.46 28500.0 15.38
2021-02-01 15.38 15.19 15.35 15.3 29300.0 15.22
2021-01-29 15.24 15.14 15.23 15.18 26000.0 15.1
2021-01-28 15.3 15.09 15.13 15.24 29900.0 15.16
2021-01-27 15.21 15.05 15.21 15.1 33500.0 15.02
2021-01-26 15.3 15.18 15.18 15.22 13100.0 15.14
2021-01-25 15.3 15.08 15.3 15.12 17700.0 15.04
2021-01-22 15.29 15.22 15.22 15.25 25000.0 15.17
2021-01-21 15.28 15.17 15.25 15.21 35700.0 15.13
2021-01-20 15.39 15.14 15.36 15.25 38300.0 15.17
2021-01-19 15.38 15.2 15.34 15.3 42700.0 15.22
2021-01-15 15.52 15.35 15.44 15.35 37400.0 15.27
2021-01-14 15.5 15.31 15.5 15.42 62600.0 15.34
2021-01-13 15.68 15.17 15.23 15.44 53400.0 15.27
2021-01-12 15.2 15.06 15.07 15.17 47100.0 15.0
2021-01-11 15.16 15.03 15.14 15.05 31700.0 14.88
2021-01-08 15.28 15.13 15.15 15.13 59300.0 14.96
2021-01-07 15.24 15.08 15.08 15.16 40400.0 14.99
2021-01-06 15.18 15.1 15.1 15.13 31800.0 14.96
2021-01-05 15.28 15.16 15.24 15.19 30500.0 15.02
2021-01-04 15.54 15.27 15.54 15.29 19200.0 15.12
2020-12-31 15.55 15.42 15.51 15.55 82900.0 15.38
2020-12-30 15.48 15.27 15.33 15.43 46200.0 15.26
2020-12-29 15.37 15.16 15.2 15.37 66900.0 15.2
2020-12-28 15.21 15.09 15.14 15.15 66200.0 14.98
2020-12-24 15.21 15.15 15.2 15.15 19600.0 14.98
2020-12-23 15.18 15.15 15.18 15.16 32900.0 14.99
2020-12-22 15.18 15.06 15.16 15.11 79000.0 14.94
2020-12-21 15.19 15.05 15.06 15.12 48900.0 14.95
2020-12-18 15.33 15.15 15.28 15.22 131200.0 15.05
2020-12-17 15.27 15.22 15.22 15.25 32500.0 15.08
2020-12-16 15.24 15.16 15.24 15.21 23900.0 15.04
2020-12-15 15.27 15.16 15.25 15.2 21800.0 15.03
2020-12-14 15.21 15.11 15.21 15.17 27000.0 15.0
2020-12-11 15.37 15.19 15.26 15.24 41500.0 14.99
2020-12-10 15.29 15.2 15.25 15.22 15300.0 14.97
2020-12-09 15.27 15.22 15.22 15.25 22500.0 15.0
2020-12-08 15.22 15.16 15.18 15.17 27400.0 14.92
2020-12-07 15.18 15.1 15.1 15.12 39400.0 14.87
2020-12-04 15.15 15.0 15.0 15.1 33000.0 14.85
2020-12-03 15.0 14.92 14.93 14.96 29600.0 14.71
2020-12-02 14.95 14.82 14.82 14.94 47100.0 14.69
2020-12-01 14.91 14.71 14.9 14.83 57000.0 14.58
2020-11-30 14.76 14.65 14.71 14.68 30900.0 14.44
2020-11-27 14.81 14.67 14.71 14.67 24800.0 14.43
2020-11-25 14.75 14.55 14.63 14.75 33500.0 14.51
2020-11-24 14.65 14.43 14.43 14.62 58400.0 14.38
2020-11-23 14.41 14.3 14.3 14.38 26300.0 14.14
2020-11-20 14.35 14.27 14.35 14.28 36400.0 14.04
2020-11-19 14.32 14.26 14.27 14.3 29900.0 14.06
2020-11-18 14.31 14.19 14.19 14.23 30400.0 13.99
2020-11-17 14.2 14.03 14.03 14.19 24300.0 13.95
2020-11-16 14.18 14.09 14.11 14.15 41300.0 13.92
2020-11-13 14.19 13.95 14.19 14.05 27700.0 13.82
2020-11-12 14.17 14.09 14.09 14.09 36600.0 13.86
2020-11-11 14.49 14.21 14.27 14.33 19900.0 14.01
2020-11-10 14.24 14.19 14.2 14.19 21600.0 13.87
2020-11-09 14.29 14.09 14.27 14.17 21200.0 13.85
2020-11-06 14.0 13.94 14.0 13.97 19400.0 13.66
2020-11-05 14.0 13.9 13.9 13.96 9800.0 13.65
2020-11-04 13.89 13.62 13.62 13.81 31400.0 13.5
2020-11-03 13.72 13.51 13.59 13.62 55700.0 13.31
2020-11-02 13.7 13.63 13.63 13.63 26300.0 13.32
2020-10-30 13.66 13.56 13.63 13.61 33000.0 13.3
2020-10-29 13.63 13.49 13.5 13.6 26400.0 13.29
2020-10-28 13.6 13.4 13.59 13.46 38400.0 13.16
2020-10-27 13.83 13.73 13.83 13.75 21800.0 13.44
2020-10-26 13.87 13.71 13.85 13.76 27800.0 13.45
2020-10-23 13.93 13.85 13.85 13.86 33300.0 13.55
2020-10-22 13.89 13.78 13.78 13.85 53500.0 13.54
2020-10-21 13.85 13.79 13.84 13.83 12000.0 13.52
2020-10-20 13.86 13.76 13.84 13.8 25900.0 13.49
2020-10-19 13.85 13.74 13.83 13.76 89800.0 13.45
2020-10-16 13.85 13.8 13.85 13.8 41900.0 13.49
2020-10-15 13.87 13.75 13.83 13.87 62500.0 13.56
2020-10-14 13.94 13.8 13.84 13.87 38900.0 13.56
2020-10-13 13.99 13.85 13.93 13.86 25400.0 13.46
2020-10-12 14.02 13.91 13.92 13.93 51600.0 13.53
2020-10-09 13.98 13.91 13.96 13.91 35400.0 13.51
2020-10-08 13.96 13.89 13.9 13.9 21400.0 13.5
2020-10-07 13.88 13.81 13.81 13.84 53100.0 13.45
2020-10-06 13.82 13.73 13.73 13.77 31600.0 13.38
2020-10-05 13.73 13.61 13.61 13.73 56000.0 13.34
2020-10-02 13.61 13.4 13.4 13.59 55800.0 13.2
2020-10-01 13.64 13.55 13.62 13.57 36300.0 13.18
2020-09-30 13.58 13.49 13.5 13.53 163200.0 13.14
2020-09-29 13.61 13.47 13.61 13.52 81200.0 13.13
2020-09-28 13.63 13.51 13.51 13.57 77100.0 13.18
2020-09-25 13.57 13.45 13.51 13.47 53200.0 13.09
2020-09-24 13.81 13.58 13.72 13.59 117200.0 13.2
2020-09-23 14.19 13.8 14.17 13.83 27800.0 13.44
2020-09-22 14.28 14.16 14.24 14.2 27500.0 13.79
2020-09-21 14.27 14.1 14.1 14.27 50000.0 13.86
2020-09-18 14.5 14.35 14.45 14.38 37000.0 13.97
2020-09-17 14.58 14.44 14.48 14.49 50300.0 14.08
2020-09-16 14.58 14.45 14.47 14.55 38900.0 14.13
2020-09-15 14.47 14.38 14.47 14.42 20600.0 14.01
2020-09-14 14.42 14.31 14.32 14.42 38300.0 14.01
2020-09-11 14.42 14.34 14.38 14.4 44700.0 13.91
2020-09-10 14.36 14.23 14.26 14.33 42300.0 13.84
2020-09-09 14.29 14.18 14.24 14.29 52400.0 13.8
2020-09-08 14.26 14.05 14.18 14.14 60400.0 13.65
2020-09-04 14.28 14.15 14.28 14.18 37100.0 13.69
2020-09-03 14.23 14.18 14.2 14.18 49800.0 13.69
2020-09-02 14.24 14.11 14.11 14.16 38000.0 13.67
2020-09-01 14.19 14.09 14.16 14.13 65100.0 13.65
2020-08-31 14.11 14.04 14.04 14.1 27800.0 13.62
2020-08-28 14.25 14.09 14.2 14.14 53900.0 13.65
2020-08-27 14.12 14.07 14.08 14.09 30300.0 13.61
2020-08-26 14.12 14.01 14.07 14.04 42100.0 13.56
2020-08-25 14.18 14.08 14.11 14.08 14400.0 13.6
2020-08-24 14.3 14.12 14.16 14.13 41200.0 13.65
2020-08-21 14.2 14.13 14.2 14.17 21100.0 13.68
2020-08-20 14.27 14.19 14.27 14.21 59100.0 13.72
2020-08-19 14.34 14.21 14.34 14.25 65900.0 13.76
2020-08-18 14.28 14.18 14.24 14.28 45200.0 13.79
2020-08-17 14.32 14.25 14.26 14.28 43700.0 13.79
2020-08-14 14.35 14.22 14.34 14.24 53900.0 13.75
2020-08-13 14.36 14.2 14.2 14.3 73200.0 13.81
2020-08-12 14.44 14.31 14.34 14.36 84700.0 13.78
2020-08-11 14.34 14.3 14.32 14.31 93900.0 13.74
2020-08-10 14.28 14.12 14.16 14.22 28200.0 13.65
2020-08-07 14.15 14.08 14.14 14.11 30300.0 13.54
2020-08-06 14.17 14.0 14.06 14.1 43100.0 13.53
2020-08-05 14.06 13.97 13.98 14.06 40100.0 13.5
2020-08-04 13.92 13.8 13.92 13.92 25700.0 13.36
2020-08-03 13.91 13.64 13.91 13.85 37000.0 13.29
2020-07-31 13.79 13.63 13.68 13.79 23500.0 13.24
2020-07-30 13.69 13.51 13.53 13.68 35500.0 13.13
2020-07-29 13.67 13.54 13.59 13.66 43700.0 13.11
2020-07-28 13.49 13.39 13.44 13.46 44200.0 12.92
2020-07-27 13.5 13.34 13.34 13.5 63600.0 12.96
2020-07-24 13.4 13.27 13.3 13.34 31000.0 12.81
2020-07-23 13.38 13.28 13.31 13.29 14600.0 12.76
2020-07-22 13.38 13.22 13.22 13.31 38300.0 12.78
2020-07-21 13.37 13.26 13.31 13.29 32100.0 12.76
2020-07-20 13.27 13.23 13.23 13.24 34700.0 12.71
2020-07-17 13.26 13.17 13.2 13.21 36500.0 12.68
2020-07-16 13.25 13.19 13.25 13.22 28700.0 12.69
2020-07-15 13.35 13.22 13.22 13.27 21700.0 12.74
2020-07-14 13.31 13.17 13.21 13.26 43000.0 12.73
2020-07-13 13.46 13.25 13.39 13.28 67600.0 12.67
2020-07-10 13.38 13.31 13.32 13.38 17000.0 12.76
2020-07-09 13.36 13.3 13.32 13.31 56200.0 12.69
2020-07-08 13.41 13.32 13.41 13.33 32500.0 12.71
2020-07-07 13.44 13.31 13.34 13.35 100300.0 12.73
2020-07-06 13.45 13.35 13.37 13.35 49700.0 12.73
2020-07-02 13.45 13.31 13.42 13.34 28800.0 12.72
2020-07-01 13.37 13.17 13.28 13.32 39000.0 12.7
2020-06-30 13.25 13.0 13.0 13.25 94700.0 12.64
2020-06-29 13.1 12.9 13.04 13.0 55500.0 12.4
2020-06-26 13.05 12.92 13.0 12.93 53200.0 12.33
2020-06-25 13.12 13.02 13.02 13.07 42000.0 12.46
2020-06-24 13.25 13.04 13.2 13.1 52600.0 12.49
2020-06-23 13.33 13.27 13.27 13.3 46400.0 12.68
2020-06-22 13.25 13.16 13.2 13.24 42300.0 12.63
2020-06-19 13.32 13.17 13.32 13.18 29800.0 12.57
2020-06-18 13.24 13.17 13.18 13.24 34200.0 12.63
2020-06-17 13.3 13.07 13.27 13.18 118800.0 12.57
2020-06-16 13.31 13.19 13.25 13.21 40800.0 12.6
2020-06-15 13.08 12.69 12.69 13.06 174900.0 12.46
2020-06-12 13.14 12.91 12.91 13.01 43600.0 12.41
2020-06-11 13.29 12.92 13.06 12.92 120200.0 12.24
2020-06-10 13.64 13.52 13.64 13.56 85200.0 12.85
2020-06-09 13.69 13.52 13.52 13.61 76700.0 12.89
2020-06-08 13.88 13.69 13.76 13.75 43500.0 13.03
2020-06-05 13.8 13.65 13.72 13.65 50000.0 12.93
2020-06-04 13.6 13.46 13.51 13.49 39700.0 12.78
2020-06-03 13.72 13.28 13.35 13.54 98500.0 12.83
2020-06-02 13.38 13.24 13.24 13.29 63000.0 12.59
2020-06-01 13.25 13.03 13.06 13.24 94600.0 12.54
2020-05-29 13.03 12.83 12.83 13.03 33400.0 12.34
2020-05-28 12.94 12.75 12.75 12.84 97500.0 12.16
2020-05-27 12.84 12.69 12.83 12.75 96100.0 12.08
2020-05-26 12.73 12.59 12.61 12.68 49500.0 12.01
2020-05-22 12.53 12.4 12.47 12.46 56500.0 11.8
2020-05-21 12.45 12.35 12.35 12.42 40200.0 11.77
2020-05-20 12.38 12.25 12.25 12.37 66500.0 11.72
2020-05-19 12.18 12.07 12.09 12.17 21000.0 11.53
2020-05-18 12.23 11.91 12.0 12.1 60500.0 11.46
2020-05-15 11.92 11.79 11.79 11.87 68100.0 11.25
2020-05-14 12.01 11.85 11.95 11.96 54900.0 11.33
2020-05-13 12.39 12.11 12.36 12.13 82900.0 11.39
2020-05-12 12.6 12.44 12.52 12.44 56800.0 11.69
2020-05-11 12.5 12.37 12.42 12.48 45000.0 11.72
2020-05-08 12.51 12.42 12.42 12.46 60100.0 11.7
2020-05-07 12.52 12.31 12.48 12.36 62100.0 11.61
2020-05-06 12.42 12.3 12.34 12.4 91000.0 11.65
2020-05-05 12.29 12.14 12.14 12.29 52900.0 11.55
2020-05-04 12.11 11.87 11.96 12.1 74600.0 11.37
2020-05-01 12.04 11.89 12.01 11.95 63300.0 11.23
2020-04-30 12.19 12.05 12.05 12.12 65900.0 11.39
2020-04-29 12.26 11.9 11.9 12.17 59800.0 11.43
2020-04-28 11.88 11.77 11.85 11.85 35900.0 11.13
2020-04-27 11.92 11.88 11.88 11.89 32100.0 11.17
2020-04-24 11.9 11.79 11.86 11.86 47800.0 11.14
2020-04-23 11.96 11.83 11.83 11.88 62100.0 11.16
2020-04-22 11.86 11.67 11.67 11.83 98800.0 11.11
2020-04-21 11.75 11.52 11.72 11.62 137800.0 10.92
2020-04-20 12.2 11.8 11.97 11.88 82700.0 11.16
2020-04-17 12.44 12.15 12.44 12.22 61400.0 11.48
2020-04-16 12.51 12.25 12.51 12.38 34400.0 11.63
2020-04-15 12.53 12.09 12.32 12.53 66800.0 11.77
2020-04-14 12.57 12.28 12.33 12.5 97400.0 11.74
2020-04-13 12.63 12.09 12.36 12.23 173100.0 11.39
2020-04-09 13.03 12.06 12.06 12.31 231100.0 11.47
2020-04-08 11.82 11.37 11.37 11.77 52700.0 10.96
2020-04-07 11.52 11.2 11.2 11.33 81900.0 10.55
2020-04-06 11.19 10.92 10.92 11.0 90900.0 10.25
2020-04-03 11.16 10.76 11.12 10.81 80200.0 10.07
2020-04-02 11.29 10.91 10.91 11.12 40700.0 10.36
2020-04-01 11.37 10.78 11.18 10.84 94200.0 10.1
2020-03-31 11.61 11.1 11.1 11.18 116200.0 10.41
2020-03-30 11.44 11.1 11.18 11.3 128600.0 10.53
2020-03-27 11.23 10.7 10.82 11.18 124400.0 10.41
2020-03-26 11.36 10.57 10.57 11.08 134000.0 10.32
2020-03-25 10.94 10.1 10.1 10.72 106000.0 9.99
2020-03-24 10.19 9.51 9.6 9.92 280700.0 9.24
2020-03-23 10.46 9.24 10.36 9.39 164600.0 8.75
2020-03-20 11.69 10.55 11.18 10.55 1169200.0 9.83
2020-03-19 11.17 9.4 9.83 11.07 502800.0 10.31
2020-03-18 11.13 9.86 11.13 9.98 204000.0 9.3
2020-03-17 11.95 11.35 11.68 11.78 140300.0 10.97
2020-03-16 12.32 11.5 12.32 11.65 148900.0 10.85
2020-03-13 13.02 12.73 12.85 13.02 76300.0 12.13
2020-03-12 13.34 12.17 13.22 12.45 164400.0 11.6
2020-03-11 14.26 13.81 14.26 13.81 127900.0 12.77
2020-03-10 14.56 14.12 14.56 14.28 88100.0 13.2
2020-03-09 14.95 14.02 14.95 14.06 125100.0 13.0
2020-03-06 15.48 15.22 15.45 15.48 102900.0 14.31
2020-03-05 16.11 15.54 16.02 15.63 80300.0 14.45
2020-03-04 16.15 15.76 15.77 16.12 111500.0 14.91
2020-03-03 16.08 15.6 15.86 15.62 80200.0 14.44
2020-03-02 15.86 15.58 15.6 15.83 119500.0 14.64
2020-02-28 15.65 15.3 15.65 15.58 188000.0 14.41
2020-02-27 16.13 15.79 16.1 15.85 191000.0 14.66
2020-02-26 16.33 16.12 16.24 16.2 67400.0 14.98
2020-02-25 16.58 16.15 16.57 16.16 150300.0 14.94
2020-02-24 16.74 16.4 16.67 16.46 56600.0 15.22
2020-02-21 16.83 16.76 16.77 16.79 42900.0 15.53
2020-02-20 16.83 16.71 16.75 16.83 39300.0 15.56
2020-02-19 16.74 16.66 16.66 16.74 48000.0 15.48
2020-02-18 16.68 16.58 16.64 16.66 84600.0 15.4