Nuveen Global Highome Closed End

JGH
🏛️ usa →
13.49
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 15.78 15.95 15.75 15.88 0.1M
2021-12-30 15.87 15.87 15.80 15.85 0.1M
2021-12-29 15.80 15.87 15.79 15.83 0.1M
2021-12-28 15.72 15.81 15.70 15.81 0.1M
2021-12-27 15.66 15.69 15.60 15.65 0.1M
2021-12-23 15.45 15.69 15.44 15.69 0.1M
2021-12-22 15.30 15.45 15.30 15.45 0.1M
2021-12-21 15.22 15.34 15.18 15.34 0.1M
2021-12-20 15.30 15.30 15.12 15.16 0.1M
2021-12-17 15.33 15.33 15.25 15.31 0.1M
2021-12-16 15.36 15.39 15.30 15.33 0.1M
2021-12-15 15.27 15.39 15.26 15.37 0.1M
2021-12-14 15.35 15.45 15.26 15.31 0.1M
2021-12-13 15.52 15.52 15.41 15.49 0.1M
2021-12-10 15.58 15.58 15.47 15.50 0.1M
2021-12-09 15.56 15.56 15.49 15.51 0.1M
2021-12-08 15.58 15.62 15.48 15.54 0.1M
2021-12-07 15.48 15.56 15.47 15.53 0.0M
2021-12-06 15.38 15.45 15.34 15.41 0.1M
2021-12-03 15.51 15.51 15.32 15.34 0.0M
2021-12-02 15.54 15.54 15.45 15.48 0.0M
2021-12-01 15.68 15.75 15.39 15.46 0.0M
2021-11-30 15.64 15.78 15.52 15.57 0.1M
2021-11-29 15.67 15.71 15.63 15.69 0.1M
2021-11-26 15.76 15.82 15.57 15.62 0.0M
2021-11-24 15.75 15.76 15.71 15.74 0.0M
2021-11-23 15.90 15.90 15.75 15.79 0.0M
2021-11-22 16.02 16.02 15.87 15.87 0.0M
2021-11-19 15.99 16.02 15.93 15.94 0.0M
2021-11-18 15.95 15.96 15.86 15.96 0.1M
2021-11-17 15.98 15.99 15.90 15.94 0.0M
2021-11-16 15.98 16.02 15.92 15.98 0.1M
2021-11-15 15.97 16.01 15.87 15.99 0.0M
2021-11-12 15.99 16.05 15.91 15.97 0.0M
2021-11-11 16.05 16.05 15.95 16.05 0.0M
2021-11-10 16.05 16.05 15.97 16.02 0.0M
2021-11-09 16.08 16.08 16.01 16.05 0.0M
2021-11-08 15.98 16.05 15.95 16.04 0.1M
2021-11-05 15.96 16.00 15.90 16.00 0.1M
2021-11-04 16.02 16.06 15.73 15.90 0.2M
2021-11-03 16.09 16.09 16.00 16.03 0.0M
2021-11-02 16.03 16.06 16.00 16.06 0.0M
2021-11-01 16.00 16.08 15.94 16.02 0.1M
2021-10-29 15.95 15.96 15.91 15.95 0.0M
2021-10-28 16.00 16.00 15.87 16.00 0.1M
2021-10-27 15.88 15.98 15.84 15.89 0.0M
2021-10-26 15.86 15.94 15.81 15.88 0.0M
2021-10-25 15.86 15.93 15.83 15.86 0.0M
2021-10-22 15.87 15.90 15.82 15.86 0.0M
2021-10-21 15.97 16.00 15.82 15.84 0.1M
2021-10-20 16.01 16.01 15.91 15.99 0.1M
2021-10-19 16.06 16.11 15.96 15.98 0.1M
2021-10-18 16.10 16.10 16.02 16.08 0.0M
2021-10-15 16.20 16.23 16.07 16.11 0.0M
2021-10-14 16.14 16.28 16.10 16.17 0.1M
2021-10-13 16.16 16.24 16.06 16.24 0.0M
2021-10-12 16.05 16.17 15.99 16.16 0.0M
2021-10-11 16.02 16.07 15.98 16.03 0.0M
2021-10-08 16.08 16.08 15.95 16.00 0.0M
2021-10-07 16.08 16.08 16.00 16.01 0.0M
2021-10-06 15.98 16.04 15.95 16.01 0.0M
2021-10-05 16.05 16.05 15.97 15.99 0.1M
2021-10-04 16.06 16.06 15.95 15.99 0.0M
2021-10-01 16.15 16.17 16.04 16.06 0.0M
2021-09-30 16.06 16.10 15.93 16.06 0.1M
2021-09-29 15.99 16.06 15.97 16.00 0.0M
2021-09-28 16.06 16.06 15.90 15.96 0.0M
2021-09-27 16.13 16.13 16.03 16.06 0.0M
2021-09-24 16.10 16.14 16.07 16.11 0.0M
2021-09-23 16.07 16.15 16.03 16.07 0.0M
2021-09-22 15.99 16.02 15.95 16.02 0.0M
2021-09-21 15.98 16.04 15.95 15.96 0.1M
2021-09-20 16.04 16.06 15.86 15.96 0.0M
2021-09-17 16.20 16.20 15.95 16.05 0.1M
2021-09-16 16.24 16.24 16.17 16.18 0.0M
2021-09-15 16.24 16.25 16.18 16.23 0.1M
2021-09-14 16.25 16.29 16.18 16.19 0.0M
2021-09-13 16.37 16.38 16.27 16.31 0.1M
2021-09-10 16.35 16.35 16.26 16.29 0.0M
2021-09-09 16.29 16.29 16.21 16.29 0.0M
2021-09-08 16.24 16.29 16.20 16.26 0.1M
2021-09-07 16.26 16.27 16.18 16.21 0.1M
2021-09-03 16.26 16.26 16.19 16.26 0.0M
2021-09-02 16.26 16.29 16.21 16.28 0.0M
2021-09-01 16.27 16.27 16.20 16.25 0.1M
2021-08-31 16.20 16.23 16.17 16.22 0.0M
2021-08-30 16.19 16.22 16.13 16.22 0.1M
2021-08-27 16.01 16.17 16.01 16.17 0.1M
2021-08-26 16.14 16.14 16.00 16.04 0.0M
2021-08-25 16.17 16.18 16.10 16.13 0.0M
2021-08-24 16.23 16.23 16.13 16.16 0.0M
2021-08-23 16.20 16.21 16.15 16.18 0.1M
2021-08-20 16.17 16.20 16.13 16.14 0.1M
2021-08-19 16.16 16.18 16.08 16.17 0.1M
2021-08-18 16.18 16.20 16.12 16.15 0.0M
2021-08-17 16.16 16.23 16.10 16.15 0.1M
2021-08-16 16.26 16.26 16.08 16.15 0.0M
2021-08-13 16.10 16.26 16.08 16.26 0.0M
2021-08-12 16.05 16.11 16.05 16.06 0.0M
2021-08-11 16.21 16.21 16.14 16.16 0.0M
2021-08-10 16.26 16.26 16.11 16.17 0.0M
2021-08-09 16.26 16.26 16.16 16.21 0.0M
2021-08-06 16.29 16.29 16.17 16.23 0.0M
2021-08-05 16.23 16.25 16.20 16.25 0.0M
2021-08-04 16.17 16.21 16.09 16.19 0.0M
2021-08-03 16.17 16.20 16.12 16.15 0.0M
2021-08-02 16.12 16.17 16.06 16.11 0.0M
2021-07-30 16.10 16.10 16.02 16.07 0.0M
2021-07-29 16.09 16.13 16.00 16.09 0.1M
2021-07-28 16.10 16.10 15.99 16.08 0.1M
2021-07-27 15.95 16.09 15.90 16.06 0.1M
2021-07-26 15.85 15.94 15.78 15.92 0.0M
2021-07-23 15.81 15.85 15.74 15.83 0.1M
2021-07-22 15.79 15.79 15.70 15.75 0.1M
2021-07-21 15.70 15.76 15.68 15.74 0.1M
2021-07-20 15.59 15.74 15.59 15.70 0.1M
2021-07-19 15.73 15.73 15.54 15.59 0.1M
2021-07-16 16.03 16.08 15.59 15.68 0.2M
2021-07-15 16.20 16.20 15.96 16.00 0.0M
2021-07-14 16.23 16.24 16.11 16.14 0.1M
2021-07-13 16.22 16.28 16.14 16.26 0.1M
2021-07-12 16.18 16.22 16.16 16.21 0.0M
2021-07-09 16.17 16.22 16.12 16.13 0.0M
2021-07-08 16.17 16.17 16.05 16.12 0.1M
2021-07-07 16.25 16.25 16.14 16.14 0.1M
2021-07-06 16.28 16.31 16.19 16.20 0.1M
2021-07-02 16.27 16.28 16.23 16.26 0.1M
2021-07-01 16.32 16.32 16.18 16.26 0.1M
2021-06-30 16.18 16.29 16.16 16.21 0.1M
2021-06-29 16.03 16.18 16.03 16.18 0.1M
2021-06-28 16.04 16.06 15.98 16.01 0.0M
2021-06-25 16.00 16.09 15.98 16.01 0.0M
2021-06-24 15.93 16.06 15.93 16.03 0.0M
2021-06-23 16.00 16.10 15.90 15.91 0.1M
2021-06-22 15.93 16.00 15.93 15.98 0.0M
2021-06-21 15.81 15.93 15.77 15.91 0.1M
2021-06-18 15.94 15.96 15.87 15.90 0.0M
2021-06-17 16.00 16.00 15.90 15.99 0.1M
2021-06-16 15.99 16.03 15.88 15.96 0.1M
2021-06-15 15.99 16.03 15.90 15.99 0.1M
2021-06-14 15.98 15.98 15.91 15.98 0.1M
2021-06-11 16.06 16.08 16.02 16.05 0.0M
2021-06-10 16.08 16.12 15.96 16.03 0.1M
2021-06-09 16.10 16.10 16.08 16.08 0.1M
2021-06-08 15.95 16.10 15.95 16.08 0.1M
2021-06-07 15.89 15.96 15.79 15.93 0.1M
2021-06-04 15.92 15.96 15.88 15.91 0.0M
2021-06-03 15.92 15.92 15.86 15.91 0.1M
2021-06-02 15.95 16.02 15.90 15.93 0.1M
2021-06-01 15.97 15.97 15.86 15.91 0.1M
2021-05-28 15.95 15.95 15.86 15.88 0.0M
2021-05-27 15.90 15.94 15.86 15.88 0.0M
2021-05-26 15.92 15.92 15.85 15.87 0.1M
2021-05-25 15.79 15.87 15.72 15.86 0.0M
2021-05-24 15.81 15.82 15.73 15.80 0.0M
2021-05-21 15.74 15.77 15.72 15.73 0.0M
2021-05-20 15.71 15.76 15.64 15.75 0.0M
2021-05-19 15.74 15.75 15.54 15.68 0.1M
2021-05-18 15.74 15.77 15.68 15.73 0.0M
2021-05-17 15.78 15.79 15.70 15.70 0.1M
2021-05-14 15.72 15.75 15.69 15.75 0.0M
2021-05-13 15.72 15.72 15.67 15.69 0.0M
2021-05-12 15.87 15.90 15.71 15.75 0.0M
2021-05-11 15.74 15.90 15.74 15.87 0.0M
2021-05-10 15.97 15.97 15.89 15.93 0.0M
2021-05-07 15.95 15.95 15.86 15.92 0.0M
2021-05-06 15.89 15.94 15.86 15.89 0.0M
2021-05-05 15.83 15.91 15.83 15.87 0.0M
2021-05-04 15.86 15.90 15.75 15.86 0.0M
2021-05-03 15.92 15.97 15.82 15.86 0.0M
2021-04-30 15.82 15.86 15.76 15.84 0.0M
2021-04-29 15.78 15.90 15.75 15.82 0.0M
2021-04-28 15.79 15.79 15.70 15.76 0.0M
2021-04-27 15.79 15.85 15.72 15.72 0.0M
2021-04-26 15.75 15.78 15.74 15.76 0.0M
2021-04-23 15.68 15.78 15.65 15.76 0.1M
2021-04-22 15.69 15.72 15.61 15.63 0.0M
2021-04-21 15.62 15.64 15.56 15.64 0.0M
2021-04-20 15.62 15.63 15.55 15.58 0.0M
2021-04-19 15.73 15.73 15.62 15.62 0.0M
2021-04-16 15.74 15.74 15.65 15.65 0.1M
2021-04-15 15.69 15.71 15.63 15.70 0.0M
2021-04-14 15.68 15.68 15.59 15.62 0.1M
2021-04-13 15.68 15.75 15.60 15.75 0.1M
2021-04-12 15.62 15.70 15.61 15.64 0.1M
2021-04-09 15.67 15.67 15.55 15.60 0.1M
2021-04-08 15.63 15.65 15.56 15.64 0.1M
2021-04-07 15.60 15.60 15.52 15.58 0.1M
2021-04-06 15.58 15.59 15.52 15.55 0.1M
2021-04-05 15.53 15.55 15.43 15.51 0.1M
2021-04-01 15.62 15.70 15.51 15.53 0.1M
2021-03-31 15.45 15.50 15.40 15.47 0.1M
2021-03-30 15.40 15.54 15.33 15.36 0.1M
2021-03-29 15.37 15.37 15.26 15.33 0.1M
2021-03-26 15.39 15.50 15.21 15.32 0.0M
2021-03-25 15.39 15.39 15.24 15.30 0.1M
2021-03-24 15.55 15.56 15.30 15.31 0.1M
2021-03-23 15.54 15.58 15.42 15.43 0.1M
2021-03-22 15.66 15.72 15.47 15.47 0.1M
2021-03-19 15.61 15.66 15.55 15.61 0.0M
2021-03-18 15.63 15.70 15.49 15.57 0.1M
2021-03-17 15.69 15.69 15.59 15.66 0.0M
2021-03-16 15.75 15.75 15.62 15.66 0.1M
2021-03-15 15.65 15.69 15.60 15.68 0.0M
2021-03-12 15.77 15.84 15.56 15.65 0.1M
2021-03-11 15.45 16.20 15.43 15.93 0.3M
2021-03-10 15.27 15.40 15.25 15.36 0.1M
2021-03-09 15.30 15.30 15.14 15.21 0.0M
2021-03-08 15.30 15.41 15.25 15.28 0.0M
2021-03-05 15.42 15.46 15.23 15.23 0.0M
2021-03-04 15.57 15.57 15.32 15.35 0.0M
2021-03-03 15.52 15.55 15.46 15.52 0.0M
2021-03-02 15.40 15.52 15.27 15.47 0.0M
2021-03-01 15.47 15.55 15.37 15.46 0.0M
2021-02-26 15.10 15.23 15.10 15.22 0.0M
2021-02-25 15.18 15.27 14.97 15.00 0.1M
2021-02-24 15.15 15.23 15.11 15.21 0.0M
2021-02-23 15.27 15.27 15.09 15.16 0.0M
2021-02-22 15.29 15.31 15.20 15.27 0.0M
2021-02-19 15.47 15.47 15.30 15.33 0.0M
2021-02-18 15.43 15.44 15.38 15.39 0.0M
2021-02-17 15.51 15.52 15.42 15.42 0.0M
2021-02-16 15.75 15.75 15.55 15.60 0.0M
2021-02-12 15.58 15.72 15.58 15.70 0.0M
2021-02-11 15.59 15.77 15.46 15.58 0.0M
2021-02-10 15.78 15.78 15.64 15.69 0.0M
2021-02-09 15.55 15.77 15.52 15.76 0.0M
2021-02-08 15.58 15.58 15.51 15.55 0.0M
2021-02-05 15.67 15.67 15.52 15.57 0.0M
2021-02-04 15.64 15.64 15.58 15.62 0.0M
2021-02-03 15.50 15.58 15.42 15.57 0.0M
2021-02-02 15.32 15.48 15.32 15.46 0.0M
2021-02-01 15.35 15.38 15.19 15.30 0.0M
2021-01-29 15.23 15.24 15.14 15.18 0.0M
2021-01-28 15.13 15.30 15.09 15.24 0.0M
2021-01-27 15.21 15.21 15.05 15.10 0.0M
2021-01-26 15.18 15.30 15.18 15.22 0.0M
2021-01-25 15.30 15.30 15.08 15.12 0.0M
2021-01-22 15.22 15.29 15.22 15.25 0.0M
2021-01-21 15.25 15.28 15.17 15.21 0.0M
2021-01-20 15.36 15.39 15.14 15.25 0.0M
2021-01-19 15.34 15.38 15.20 15.30 0.0M
2021-01-15 15.44 15.52 15.35 15.35 0.0M
2021-01-14 15.50 15.50 15.31 15.42 0.1M
2021-01-13 15.23 15.68 15.17 15.44 0.1M
2021-01-12 15.07 15.20 15.06 15.17 0.0M
2021-01-11 15.14 15.16 15.03 15.05 0.0M
2021-01-08 15.15 15.28 15.13 15.13 0.1M
2021-01-07 15.08 15.24 15.08 15.16 0.0M
2021-01-06 15.10 15.18 15.10 15.13 0.0M
2021-01-05 15.24 15.28 15.16 15.19 0.0M
2021-01-04 15.54 15.54 15.27 15.29 0.0M