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
2022-12-30 11.20 11.30 11.20 11.25 0.1M
2022-12-29 11.09 11.27 11.09 11.21 0.1M
2022-12-28 11.16 11.29 11.08 11.11 0.1M
2022-12-27 11.21 11.35 11.12 11.12 0.2M
2022-12-23 11.24 11.30 11.19 11.27 0.1M
2022-12-22 11.22 11.28 11.15 11.20 0.1M
2022-12-21 11.35 11.42 11.30 11.31 0.1M
2022-12-20 11.41 11.48 11.30 11.30 0.1M
2022-12-19 11.52 11.52 11.39 11.47 0.0M
2022-12-16 11.44 11.56 11.44 11.56 0.1M
2022-12-15 11.50 11.55 11.42 11.54 0.1M
2022-12-14 11.66 11.80 11.50 11.60 0.1M
2022-12-13 12.05 12.05 11.75 11.77 0.1M
2022-12-12 11.77 11.90 11.58 11.71 0.1M
2022-12-09 11.83 11.83 11.71 11.74 0.0M
2022-12-08 11.70 11.91 11.70 11.89 0.1M
2022-12-07 11.61 11.83 11.58 11.73 0.1M
2022-12-06 11.71 11.77 11.67 11.67 0.1M
2022-12-05 11.70 11.78 11.68 11.71 0.0M
2022-12-02 11.82 11.83 11.67 11.76 0.1M
2022-12-01 11.96 12.05 11.80 11.90 0.1M
2022-11-30 11.60 11.92 11.60 11.92 0.1M
2022-11-29 11.52 11.64 11.51 11.60 0.0M
2022-11-28 11.48 11.60 11.45 11.54 0.1M
2022-11-25 11.42 11.51 11.42 11.48 0.0M
2022-11-23 11.50 11.61 11.42 11.46 0.1M
2022-11-22 11.47 11.59 11.41 11.55 0.1M
2022-11-21 11.53 11.62 11.41 11.41 0.1M
2022-11-18 11.61 11.65 11.51 11.51 0.1M
2022-11-17 11.57 11.74 11.50 11.57 0.1M
2022-11-16 11.75 11.77 11.62 11.62 0.1M
2022-11-15 11.76 11.79 11.63 11.75 0.1M
2022-11-14 11.50 11.55 11.47 11.49 0.0M
2022-11-11 11.68 11.74 11.53 11.55 0.0M
2022-11-10 11.58 11.66 11.57 11.63 0.0M
2022-11-09 11.41 11.48 11.27 11.34 0.0M
2022-11-08 11.36 11.47 11.30 11.42 0.0M
2022-11-07 11.30 11.60 11.30 11.31 0.1M
2022-11-04 11.30 11.38 11.28 11.28 0.1M
2022-11-03 11.30 11.43 11.20 11.27 0.0M
2022-11-02 11.52 11.67 11.31 11.31 0.1M
2022-11-01 11.57 11.68 11.49 11.55 0.0M
2022-10-31 11.62 11.62 11.38 11.39 0.1M
2022-10-28 11.36 11.65 11.36 11.63 0.1M
2022-10-27 11.20 11.39 11.19 11.39 0.1M
2022-10-26 11.09 11.28 11.09 11.15 0.1M
2022-10-25 10.99 11.15 10.99 11.13 0.0M
2022-10-24 11.08 11.08 10.94 10.99 0.1M
2022-10-21 10.71 11.11 10.71 11.06 0.1M
2022-10-20 10.85 10.85 10.68 10.69 0.1M
2022-10-19 10.66 10.93 10.62 10.79 0.1M
2022-10-18 10.71 10.79 10.67 10.74 0.0M
2022-10-17 10.67 10.69 10.58 10.63 0.0M
2022-10-14 10.55 10.58 10.47 10.53 0.0M
2022-10-13 10.49 10.65 10.44 10.56 0.1M
2022-10-12 10.77 10.83 10.73 10.73 0.0M
2022-10-11 10.89 10.89 10.73 10.79 0.1M
2022-10-10 10.77 10.87 10.77 10.82 0.0M
2022-10-07 10.96 11.08 10.81 10.87 0.0M
2022-10-06 10.98 11.11 10.94 11.02 0.0M
2022-10-05 10.92 10.99 10.82 10.92 0.0M
2022-10-04 10.88 11.13 10.88 11.04 0.1M
2022-10-03 10.66 10.78 10.60 10.77 0.0M
2022-09-30 10.58 10.68 10.52 10.54 0.1M
2022-09-29 10.70 10.70 10.53 10.54 0.1M
2022-09-28 10.52 10.85 10.52 10.81 0.1M
2022-09-27 10.62 10.67 10.48 10.53 0.1M
2022-09-26 10.85 10.91 10.62 10.62 0.0M
2022-09-23 11.01 11.07 10.81 10.87 0.1M
2022-09-22 11.06 11.64 11.04 11.07 0.0M
2022-09-21 11.16 11.28 11.12 11.12 0.1M
2022-09-20 11.28 11.29 11.18 11.18 0.0M
2022-09-19 11.26 11.38 11.26 11.34 0.1M
2022-09-16 11.36 11.38 11.30 11.37 0.0M
2022-09-15 11.47 11.52 11.36 11.37 0.0M
2022-09-14 11.51 11.64 11.46 11.51 0.0M
2022-09-13 11.65 11.79 11.65 11.65 0.0M
2022-09-12 12.05 12.08 11.87 11.88 0.1M
2022-09-09 11.85 12.02 11.85 11.96 0.0M
2022-09-08 11.68 11.91 11.62 11.85 0.0M
2022-09-07 11.66 11.86 11.66 11.80 0.0M
2022-09-06 11.78 11.82 11.68 11.70 0.0M
2022-09-02 11.87 12.03 11.82 11.82 0.0M
2022-09-01 12.02 12.04 11.83 11.85 0.1M
2022-08-31 12.18 12.19 12.01 12.04 0.1M
2022-08-30 12.36 12.39 12.16 12.25 0.0M
2022-08-29 12.43 12.43 12.30 12.39 0.1M
2022-08-26 12.59 12.59 12.34 12.53 0.1M
2022-08-25 12.54 12.63 12.52 12.57 0.0M
2022-08-24 12.42 12.54 12.42 12.52 0.0M
2022-08-23 12.19 12.44 12.19 12.40 0.1M
2022-08-22 12.33 12.47 12.17 12.20 0.0M
2022-08-19 12.50 12.52 12.32 12.33 0.1M
2022-08-18 12.88 12.88 12.50 12.60 0.1M
2022-08-17 12.92 12.95 12.72 12.86 0.0M
2022-08-16 12.99 13.05 12.92 12.94 0.0M
2022-08-15 12.93 13.08 12.93 13.00 0.0M
2022-08-12 12.92 13.10 12.92 13.01 0.0M
2022-08-11 12.94 13.08 12.94 13.00 0.0M
2022-08-10 12.82 12.96 12.82 12.93 0.0M
2022-08-09 12.72 12.77 12.65 12.67 0.0M
2022-08-08 12.76 12.83 12.66 12.75 0.1M
2022-08-05 12.64 12.76 12.56 12.76 0.0M
2022-08-04 12.69 12.91 12.69 12.73 0.0M
2022-08-03 12.70 12.82 12.66 12.74 0.0M
2022-08-02 12.71 12.90 12.69 12.69 0.0M
2022-08-01 12.38 12.75 12.36 12.70 0.1M
2022-07-29 12.21 12.50 12.20 12.34 0.0M
2022-07-28 11.97 12.25 11.96 12.21 0.1M
2022-07-27 11.92 12.04 11.89 12.03 0.0M
2022-07-26 11.88 12.02 11.87 11.94 0.0M
2022-07-25 11.90 12.05 11.86 11.94 0.0M
2022-07-22 11.87 12.05 11.87 11.93 0.1M
2022-07-21 11.76 11.95 11.73 11.94 0.1M
2022-07-20 11.79 11.83 11.70 11.71 0.0M
2022-07-19 11.37 11.88 11.35 11.86 0.1M
2022-07-18 11.44 11.49 11.31 11.34 0.1M
2022-07-15 11.49 11.60 11.38 11.41 0.0M
2022-07-14 11.28 11.54 11.28 11.45 0.0M
2022-07-13 11.31 11.53 11.30 11.49 0.1M
2022-07-12 11.43 11.55 11.41 11.43 0.1M
2022-07-11 11.37 11.45 11.34 11.43 0.1M
2022-07-08 11.40 11.43 11.33 11.38 0.1M
2022-07-07 11.37 11.52 11.34 11.48 0.0M
2022-07-06 11.47 11.49 11.32 11.41 0.0M
2022-07-05 11.55 11.55 11.31 11.47 0.1M
2022-07-01 11.60 11.63 11.50 11.56 0.0M
2022-06-30 11.48 11.60 11.46 11.58 0.0M
2022-06-29 11.40 11.58 11.40 11.55 0.1M
2022-06-28 11.52 11.58 11.40 11.40 0.0M
2022-06-27 11.56 11.56 11.46 11.52 0.0M
2022-06-24 11.47 11.60 11.47 11.56 0.0M
2022-06-23 11.40 11.48 11.34 11.47 0.0M
2022-06-22 11.41 11.46 11.36 11.42 0.0M
2022-06-21 11.38 11.55 11.38 11.46 0.0M
2022-06-17 11.35 11.49 11.30 11.41 0.0M
2022-06-16 11.69 11.69 11.31 11.35 0.0M
2022-06-15 11.69 11.85 11.69 11.84 0.0M
2022-06-14 11.65 11.72 11.57 11.64 0.1M
2022-06-13 12.03 12.09 11.73 11.78 0.1M
2022-06-10 12.32 12.36 12.08 12.19 0.1M
2022-06-09 12.52 12.55 12.34 12.34 0.0M
2022-06-08 12.55 12.60 12.51 12.54 0.1M
2022-06-07 12.47 12.69 12.47 12.63 0.1M
2022-06-06 12.77 12.80 12.55 12.56 0.1M
2022-06-03 12.64 12.83 12.63 12.80 0.1M
2022-06-02 12.58 12.79 12.56 12.79 0.1M
2022-06-01 12.71 12.77 12.55 12.63 0.0M
2022-05-31 12.65 12.78 12.52 12.63 0.1M
2022-05-27 12.53 12.75 12.53 12.69 0.1M
2022-05-26 12.31 12.57 12.00 12.49 0.0M
2022-05-25 12.23 12.41 12.23 12.29 0.1M
2022-05-24 12.19 12.42 12.16 12.26 0.0M
2022-05-23 12.28 12.46 12.26 12.29 0.0M
2022-05-20 12.33 12.43 12.27 12.32 0.0M
2022-05-19 12.39 12.55 12.35 12.37 0.1M
2022-05-18 12.07 12.68 11.98 12.49 0.2M
2022-05-17 12.21 12.21 12.05 12.13 0.0M
2022-05-16 12.18 12.28 12.17 12.21 0.0M
2022-05-13 12.37 12.43 12.21 12.23 0.0M
2022-05-12 12.44 12.44 12.23 12.41 0.0M
2022-05-11 12.55 12.64 12.55 12.58 0.1M
2022-05-10 12.65 12.65 12.56 12.61 0.1M
2022-05-09 12.79 13.05 12.64 12.64 0.1M
2022-05-06 12.85 12.96 12.82 12.91 0.1M
2022-05-05 13.01 13.04 12.85 12.85 0.0M
2022-05-04 12.93 13.15 12.91 13.10 0.0M
2022-05-03 13.05 13.09 12.97 12.98 0.0M
2022-05-02 13.23 13.54 12.93 12.97 0.1M
2022-04-29 13.35 13.40 13.16 13.20 0.0M
2022-04-28 13.52 13.60 13.33 13.42 0.1M
2022-04-27 13.39 13.52 13.32 13.33 0.0M
2022-04-26 13.46 13.61 13.33 13.37 0.1M
2022-04-25 13.50 13.56 13.46 13.55 0.0M
2022-04-22 13.69 13.69 13.48 13.50 0.0M
2022-04-21 13.76 13.86 13.66 13.67 0.0M
2022-04-20 13.68 13.79 13.62 13.77 0.0M
2022-04-19 13.47 13.69 13.47 13.61 0.0M
2022-04-18 13.53 13.56 13.46 13.49 0.0M
2022-04-14 13.63 13.72 13.53 13.53 0.0M
2022-04-13 13.70 13.74 13.70 13.70 0.0M
2022-04-12 13.66 13.82 13.66 13.76 0.0M
2022-04-11 13.88 13.89 13.62 13.62 0.1M
2022-04-08 13.96 13.96 13.88 13.92 0.0M
2022-04-07 13.94 14.05 13.89 14.00 0.1M
2022-04-06 14.04 14.10 13.85 13.96 0.1M
2022-04-05 14.28 14.29 14.00 14.03 0.1M
2022-04-04 14.20 14.31 14.20 14.30 0.1M
2022-04-01 14.30 14.30 14.16 14.24 0.0M
2022-03-31 14.11 14.26 14.09 14.24 0.0M
2022-03-30 13.99 14.32 13.99 14.04 0.0M
2022-03-29 13.95 14.00 13.85 13.99 0.0M
2022-03-28 13.93 13.97 13.82 13.95 0.2M
2022-03-25 13.65 13.88 13.45 13.81 0.2M
2022-03-24 13.45 13.68 13.35 13.67 0.1M
2022-03-23 13.35 13.65 13.25 13.44 0.2M
2022-03-22 13.43 13.43 13.31 13.40 0.1M
2022-03-21 13.40 13.44 13.32 13.36 0.1M
2022-03-18 13.33 13.47 13.33 13.43 0.1M
2022-03-17 13.17 13.42 13.12 13.36 0.1M
2022-03-16 13.11 13.26 13.08 13.18 0.1M
2022-03-15 13.02 13.22 12.98 13.06 0.0M
2022-03-14 13.35 13.36 12.96 13.00 0.1M
2022-03-11 13.53 13.59 13.38 13.39 0.0M
2022-03-10 13.60 13.60 13.49 13.51 0.0M
2022-03-09 13.59 13.70 13.57 13.60 0.1M
2022-03-08 13.58 13.71 13.55 13.57 0.1M
2022-03-07 14.00 14.02 13.60 13.62 0.1M
2022-03-04 14.04 14.16 14.02 14.02 0.0M
2022-03-03 14.21 14.27 14.15 14.16 0.0M
2022-03-02 14.32 14.34 14.20 14.21 0.1M
2022-03-01 14.37 14.40 14.34 14.35 0.0M
2022-02-28 14.28 14.46 14.25 14.35 0.0M
2022-02-25 14.15 14.38 14.05 14.31 0.1M
2022-02-24 13.85 14.24 13.85 14.21 0.1M
2022-02-23 14.01 14.06 13.98 14.01 0.1M
2022-02-22 14.10 14.15 13.95 13.98 0.1M
2022-02-18 14.16 14.21 14.12 14.17 0.1M
2022-02-17 14.25 14.28 14.16 14.22 0.0M
2022-02-16 14.32 14.38 14.25 14.27 0.1M
2022-02-15 14.30 14.36 14.30 14.35 0.0M
2022-02-14 14.41 14.48 14.12 14.27 0.1M
2022-02-11 14.87 14.87 14.56 14.57 0.1M
2022-02-10 15.04 15.11 14.83 14.84 0.0M
2022-02-09 15.07 15.16 15.05 15.12 0.0M
2022-02-08 15.03 15.08 14.98 14.99 0.0M
2022-02-07 15.08 15.18 15.00 15.00 0.0M
2022-02-04 15.14 15.25 15.01 15.07 0.0M
2022-02-03 15.18 15.19 15.06 15.12 0.0M
2022-02-02 15.28 15.32 15.21 15.21 0.0M
2022-02-01 15.19 15.30 15.18 15.28 0.0M
2022-01-31 15.36 15.36 15.13 15.18 0.1M
2022-01-28 15.34 15.39 15.13 15.37 0.2M
2022-01-27 15.11 15.28 15.07 15.27 0.0M
2022-01-26 15.00 15.19 14.98 15.03 0.0M
2022-01-25 14.68 14.95 14.65 14.89 0.1M
2022-01-24 14.99 14.99 14.45 14.73 0.1M
2022-01-21 15.44 15.46 15.03 15.09 0.1M
2022-01-20 15.48 15.52 15.42 15.44 0.0M
2022-01-19 15.37 15.46 15.37 15.43 0.0M
2022-01-18 15.49 15.55 15.33 15.37 0.1M
2022-01-14 15.57 15.60 15.41 15.55 0.1M
2022-01-13 15.71 15.77 15.52 15.55 0.0M
2022-01-12 15.78 15.88 15.74 15.77 0.0M
2022-01-11 15.76 15.81 15.65 15.73 0.0M
2022-01-10 15.83 15.83 15.71 15.76 0.0M
2022-01-07 16.00 16.04 15.83 15.84 0.0M
2022-01-06 15.95 16.09 15.90 15.96 0.1M
2022-01-05 15.99 15.99 15.84 15.88 0.1M
2022-01-04 15.94 15.97 15.88 15.97 0.0M
2022-01-03 15.91 15.96 15.86 15.90 0.0M