Nuveen Global Highome Closed End (JGH)

JGH
🏛️ Estados Unidos →
13.49
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 12.23 12.34 12.19 12.20 0.1M
2023-12-28 12.20 12.26 12.11 12.24 0.0M
2023-12-27 12.06 12.27 12.06 12.24 0.1M
2023-12-26 12.03 12.08 12.02 12.07 0.0M
2023-12-22 11.96 12.05 11.92 12.02 0.1M
2023-12-21 11.95 12.00 11.89 11.91 0.1M
2023-12-20 12.00 12.05 11.85 11.85 0.1M
2023-12-19 12.01 12.08 11.96 11.96 0.1M
2023-12-18 12.14 12.19 11.99 12.01 0.1M
2023-12-15 12.13 12.19 12.09 12.10 0.1M
2023-12-14 12.14 12.15 11.95 12.07 0.1M
2023-12-13 11.56 12.06 11.47 12.01 0.3M
2023-12-12 11.61 11.61 11.50 11.51 0.1M
2023-12-11 11.61 11.64 11.52 11.58 0.1M
2023-12-08 11.49 11.58 11.47 11.58 0.1M
2023-12-07 11.50 11.58 11.48 11.54 0.1M
2023-12-06 11.51 11.53 11.45 11.46 0.1M
2023-12-05 11.40 11.45 11.38 11.45 0.1M
2023-12-04 11.33 11.46 11.33 11.37 0.1M
2023-12-01 11.34 11.42 11.30 11.41 0.1M
2023-11-30 11.28 11.32 11.24 11.27 0.0M
2023-11-29 11.21 11.31 11.21 11.27 0.1M
2023-11-28 11.26 11.26 11.17 11.18 0.0M
2023-11-27 11.30 11.32 11.19 11.19 0.1M
2023-11-24 11.24 11.28 11.21 11.28 0.0M
2023-11-22 11.26 11.28 11.20 11.24 0.0M
2023-11-21 11.18 11.26 11.17 11.21 0.0M
2023-11-20 11.21 11.23 11.17 11.17 0.0M
2023-11-17 11.20 11.27 11.16 11.19 0.0M
2023-11-16 11.21 11.25 11.18 11.19 0.0M
2023-11-15 11.21 11.28 11.19 11.22 0.1M
2023-11-14 11.25 11.28 11.18 11.19 0.0M
2023-11-13 11.23 11.24 11.18 11.22 0.0M
2023-11-10 11.40 11.44 11.19 11.23 0.0M
2023-11-09 11.33 11.44 11.31 11.34 0.1M
2023-11-08 11.22 11.28 11.22 11.27 0.0M
2023-11-07 11.22 11.22 11.12 11.18 0.0M
2023-11-06 11.28 11.28 11.11 11.16 0.0M
2023-11-03 11.17 11.34 11.17 11.25 0.1M
2023-11-02 10.91 11.10 10.91 11.07 0.1M
2023-11-01 10.76 10.91 10.75 10.85 0.0M
2023-10-31 10.56 10.73 10.54 10.70 0.1M
2023-10-30 10.43 10.58 10.43 10.53 0.1M
2023-10-27 10.42 10.51 10.42 10.43 0.0M
2023-10-26 10.47 10.47 10.40 10.42 0.0M
2023-10-25 10.52 10.54 10.43 10.43 0.0M
2023-10-24 10.43 10.56 10.43 10.53 0.0M
2023-10-23 10.38 10.47 10.36 10.40 0.0M
2023-10-20 10.51 10.54 10.40 10.41 0.0M
2023-10-19 10.58 10.62 10.45 10.48 0.1M
2023-10-18 10.64 10.69 10.55 10.56 0.0M
2023-10-17 10.60 10.71 10.60 10.64 0.0M
2023-10-16 10.74 10.83 10.61 10.65 0.1M
2023-10-13 10.92 10.96 10.72 10.76 0.1M
2023-10-12 11.00 11.05 10.89 10.89 0.0M
2023-10-11 11.16 11.23 11.00 11.07 0.1M
2023-10-10 11.24 11.34 11.02 11.07 0.1M
2023-10-09 11.14 11.34 11.13 11.24 0.1M
2023-10-06 10.96 11.12 10.90 11.11 0.1M
2023-10-05 11.00 11.24 10.87 10.96 0.1M
2023-10-04 11.16 11.25 11.00 11.00 0.1M
2023-10-03 11.34 11.49 11.10 11.14 0.1M
2023-10-02 11.44 11.50 11.31 11.31 0.1M
2023-09-29 11.51 11.62 11.43 11.44 0.1M
2023-09-28 11.37 11.48 11.34 11.43 0.1M
2023-09-27 11.52 11.52 11.33 11.34 0.0M
2023-09-26 11.39 11.52 11.31 11.45 0.1M
2023-09-25 11.39 11.48 11.33 11.40 0.0M
2023-09-22 11.44 11.63 11.29 11.40 0.2M
2023-09-21 11.43 11.55 11.23 11.41 0.1M
2023-09-20 11.57 11.62 11.37 11.44 0.0M
2023-09-19 11.35 11.54 11.34 11.54 0.0M
2023-09-18 11.53 11.53 11.35 11.36 0.1M
2023-09-15 11.47 11.51 11.36 11.50 0.0M
2023-09-14 11.44 11.53 11.40 11.44 0.0M
2023-09-13 11.49 11.57 11.44 11.49 0.0M
2023-09-12 11.49 11.50 11.44 11.48 0.0M
2023-09-11 11.50 11.63 11.44 11.47 0.0M
2023-09-08 11.55 11.60 11.41 11.42 0.0M
2023-09-07 11.63 11.66 11.53 11.60 0.0M
2023-09-06 11.64 11.73 11.55 11.62 0.0M
2023-09-05 11.61 11.77 11.51 11.57 0.0M
2023-09-01 11.70 11.90 11.58 11.63 0.0M
2023-08-31 11.73 11.76 11.55 11.58 0.1M
2023-08-30 11.55 11.73 11.45 11.68 0.1M
2023-08-29 11.46 11.64 11.41 11.50 0.1M
2023-08-28 11.59 11.60 11.42 11.46 0.1M
2023-08-25 11.43 11.58 11.41 11.41 0.1M
2023-08-24 11.57 11.66 11.37 11.42 0.2M
2023-08-23 11.45 11.64 11.43 11.58 0.1M
2023-08-22 11.33 11.40 11.33 11.40 0.0M
2023-08-21 11.30 11.32 11.27 11.30 0.0M
2023-08-18 11.27 11.36 11.27 11.30 0.0M
2023-08-17 11.49 11.63 11.25 11.27 0.1M
2023-08-16 11.60 11.66 11.49 11.49 0.1M
2023-08-15 11.71 11.74 11.60 11.64 0.0M
2023-08-14 11.82 11.82 11.69 11.71 0.0M
2023-08-11 12.02 12.09 11.92 11.92 0.1M
2023-08-10 12.03 12.12 11.84 11.99 0.1M
2023-08-09 11.81 11.97 11.70 11.94 0.1M
2023-08-08 11.74 11.82 11.53 11.78 0.0M
2023-08-07 11.58 11.79 11.57 11.75 0.1M
2023-08-04 11.54 11.58 11.43 11.55 0.1M
2023-08-03 11.50 11.55 11.36 11.39 0.1M
2023-08-02 11.56 11.64 11.43 11.50 0.1M
2023-08-01 11.65 11.70 11.51 11.65 0.1M
2023-07-31 11.70 11.74 11.53 11.65 0.0M
2023-07-28 11.50 11.64 11.39 11.63 0.1M
2023-07-27 11.45 11.52 11.33 11.36 0.0M
2023-07-26 11.52 11.52 11.40 11.41 0.0M
2023-07-25 11.53 11.53 11.41 11.47 0.0M
2023-07-24 11.46 11.49 11.43 11.49 0.0M
2023-07-21 11.42 11.46 11.38 11.38 0.0M
2023-07-20 11.41 11.43 11.36 11.39 0.0M
2023-07-19 11.42 11.46 11.37 11.40 0.0M
2023-07-18 11.36 11.41 11.29 11.39 0.0M
2023-07-17 11.22 11.36 11.22 11.33 0.1M
2023-07-14 11.37 11.42 11.22 11.22 0.0M
2023-07-13 11.45 11.45 11.36 11.38 0.0M
2023-07-12 11.56 11.59 11.40 11.46 0.1M
2023-07-11 11.43 11.44 11.37 11.44 0.0M
2023-07-10 11.38 11.38 11.34 11.37 0.0M
2023-07-07 11.23 11.36 11.17 11.32 0.1M
2023-07-06 11.25 11.26 11.07 11.23 0.1M
2023-07-05 11.17 11.35 11.16 11.28 0.1M
2023-07-03 11.17 11.25 11.11 11.17 0.0M
2023-06-30 11.27 11.32 11.16 11.17 0.0M
2023-06-29 11.14 11.25 11.13 11.25 0.1M
2023-06-28 11.08 11.20 11.07 11.18 0.0M
2023-06-27 11.00 11.08 10.97 11.06 0.0M
2023-06-26 10.95 11.04 10.95 11.00 0.1M
2023-06-23 10.99 11.04 10.95 10.95 0.0M
2023-06-22 11.06 11.09 11.00 11.01 0.0M
2023-06-21 11.08 11.14 11.06 11.06 0.0M
2023-06-20 11.20 11.26 11.10 11.11 0.0M
2023-06-16 11.25 11.25 11.16 11.16 0.0M
2023-06-15 11.15 11.21 11.14 11.16 0.0M
2023-06-14 11.14 11.21 11.10 11.12 0.0M
2023-06-13 11.20 11.25 11.10 11.24 0.1M
2023-06-12 11.24 11.28 11.12 11.17 0.0M
2023-06-09 11.24 11.26 11.17 11.17 0.0M
2023-06-08 11.18 11.25 11.18 11.23 0.0M
2023-06-07 11.15 11.19 11.06 11.13 0.0M
2023-06-06 11.10 11.14 11.03 11.13 0.0M
2023-06-05 11.14 11.14 11.01 11.08 0.0M
2023-06-02 11.08 11.14 11.08 11.11 0.0M
2023-06-01 10.99 11.13 10.92 11.02 0.0M
2023-05-31 10.86 10.95 10.82 10.93 0.1M
2023-05-30 10.76 10.92 10.76 10.89 0.1M
2023-05-26 10.70 10.78 10.67 10.77 0.0M
2023-05-25 10.69 10.74 10.65 10.68 0.0M
2023-05-24 10.76 10.76 10.64 10.66 0.0M
2023-05-23 10.76 10.80 10.72 10.73 0.0M
2023-05-22 10.73 10.80 10.73 10.77 0.0M
2023-05-19 10.70 10.76 10.70 10.71 0.0M
2023-05-18 10.70 10.72 10.65 10.70 0.1M
2023-05-17 10.68 10.74 10.67 10.69 0.0M
2023-05-16 10.69 10.73 10.65 10.65 0.1M
2023-05-15 10.72 10.79 10.70 10.74 0.0M
2023-05-12 10.83 10.83 10.69 10.72 0.0M
2023-05-11 10.92 10.99 10.88 10.88 0.0M
2023-05-10 10.97 11.02 10.90 10.95 0.0M
2023-05-09 10.99 10.99 10.90 10.90 0.1M
2023-05-08 10.94 11.02 10.93 10.98 0.0M
2023-05-05 10.89 11.07 10.89 10.97 0.0M
2023-05-04 10.92 10.93 10.86 10.87 0.0M
2023-05-03 10.95 11.04 10.91 10.91 0.0M
2023-05-02 11.06 11.11 10.95 10.99 0.1M
2023-05-01 11.09 11.13 11.04 11.04 0.0M
2023-04-28 10.97 11.15 10.97 11.08 0.0M
2023-04-27 10.97 11.12 10.94 11.03 0.1M
2023-04-26 10.93 11.04 10.90 10.92 0.1M
2023-04-25 10.98 11.03 10.93 10.94 0.1M
2023-04-24 11.05 11.13 10.99 11.04 0.1M
2023-04-21 11.10 11.18 11.09 11.09 0.0M
2023-04-20 11.31 11.32 11.14 11.14 0.0M
2023-04-19 11.26 11.33 11.26 11.31 0.0M
2023-04-18 11.33 11.37 11.32 11.32 0.0M
2023-04-17 11.33 11.36 11.28 11.31 0.0M
2023-04-14 11.38 11.39 11.30 11.32 0.0M
2023-04-13 11.32 11.42 11.26 11.39 0.0M
2023-04-12 11.32 11.50 11.30 11.37 0.1M
2023-04-11 11.20 11.31 11.19 11.27 0.0M
2023-04-10 11.12 11.20 11.01 11.16 0.1M
2023-04-06 11.00 11.11 11.00 11.10 0.0M
2023-04-05 11.05 11.16 10.99 11.00 0.1M
2023-04-04 11.23 11.27 11.05 11.05 0.1M
2023-04-03 11.17 11.23 11.10 11.16 0.1M
2023-03-31 10.96 11.15 10.96 11.09 0.1M
2023-03-30 10.90 10.97 10.86 10.91 0.1M
2023-03-29 10.74 10.85 10.74 10.82 0.0M
2023-03-28 10.71 10.73 10.65 10.67 0.0M
2023-03-27 10.69 10.77 10.65 10.68 0.0M
2023-03-24 10.78 10.78 10.65 10.71 0.1M
2023-03-23 10.86 10.91 10.72 10.76 0.0M
2023-03-22 10.88 10.95 10.80 10.80 0.1M
2023-03-21 10.77 10.86 10.76 10.79 0.0M
2023-03-20 10.80 10.85 10.72 10.74 0.0M
2023-03-17 10.88 10.90 10.77 10.81 0.1M
2023-03-16 10.94 10.98 10.81 10.93 0.1M
2023-03-15 11.05 11.09 10.96 11.01 0.1M
2023-03-14 11.09 11.22 11.07 11.12 0.0M
2023-03-13 11.35 11.41 11.16 11.16 0.1M
2023-03-10 11.50 11.59 11.42 11.45 0.0M
2023-03-09 11.62 11.74 11.47 11.49 0.0M
2023-03-08 11.67 11.76 11.62 11.62 0.0M
2023-03-07 11.77 11.81 11.66 11.67 0.0M
2023-03-06 11.83 11.88 11.72 11.75 0.0M
2023-03-03 11.87 11.94 11.77 11.82 0.0M
2023-03-02 11.89 11.89 11.74 11.79 0.0M
2023-03-01 12.08 12.13 11.88 11.88 0.0M
2023-02-28 12.05 12.15 12.00 12.03 0.0M
2023-02-27 11.96 12.19 11.87 12.09 0.0M
2023-02-24 11.80 11.91 11.80 11.86 0.0M
2023-02-23 11.73 11.89 11.73 11.85 0.0M
2023-02-22 11.86 11.86 11.72 11.73 0.0M
2023-02-21 11.94 11.95 11.80 11.80 0.1M
2023-02-17 11.93 11.97 11.90 11.91 0.0M
2023-02-16 12.00 12.03 11.89 11.89 0.1M
2023-02-15 12.01 12.03 12.00 12.02 0.0M
2023-02-14 12.10 12.26 12.01 12.06 0.0M
2023-02-13 12.18 12.26 12.16 12.19 0.0M
2023-02-10 12.18 12.22 12.18 12.18 0.1M
2023-02-09 12.22 12.26 12.16 12.18 0.1M
2023-02-08 12.26 12.28 12.16 12.16 0.0M
2023-02-07 12.31 12.31 12.22 12.28 0.1M
2023-02-06 12.53 12.53 12.25 12.31 0.0M
2023-02-03 12.59 12.64 12.46 12.54 0.1M
2023-02-02 12.56 12.70 12.56 12.62 0.1M
2023-02-01 12.55 12.57 12.44 12.51 0.1M
2023-01-31 12.35 12.44 12.23 12.44 0.0M
2023-01-30 12.23 12.37 12.21 12.21 0.1M
2023-01-27 12.08 12.30 12.08 12.26 0.0M
2023-01-26 12.11 12.17 12.06 12.16 0.0M
2023-01-25 12.14 12.14 12.02 12.07 0.0M
2023-01-24 12.13 12.17 11.98 12.16 0.0M
2023-01-23 12.03 12.22 12.01 12.06 0.0M
2023-01-20 11.95 12.09 11.95 12.03 0.1M
2023-01-19 11.96 12.01 11.95 11.95 0.0M
2023-01-18 12.05 12.14 12.03 12.03 0.0M
2023-01-17 12.00 12.04 11.92 12.04 0.0M
2023-01-13 11.95 11.98 11.92 11.98 0.0M
2023-01-12 11.79 12.04 11.79 11.98 0.0M
2023-01-11 11.80 12.04 11.80 11.92 0.1M
2023-01-10 11.73 11.85 11.70 11.79 0.1M
2023-01-09 11.99 12.01 11.76 11.77 0.1M
2023-01-06 11.63 11.97 11.63 11.92 0.1M
2023-01-05 11.52 11.57 11.34 11.52 0.1M
2023-01-04 11.45 11.67 11.45 11.63 0.1M
2023-01-03 11.35 11.39 11.26 11.35 0.1M