Nuveen Global High Income Closed End Fund (JGH)

JGH
🏛️ 미국 →
13.49
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 13.60 13.60 13.60 13.60 3.0K
09:37 13.59 13.60 13.59 13.60 1.9K
09:38 13.60 13.60 13.60 13.60 0.4K
09:39 13.60 13.60 13.60 13.60 0.7K
09:40 13.60 13.60 13.60 13.60 0.1K
09:42 13.61 13.61 13.61 13.61 0.4K
09:45 13.61 13.61 13.61 13.61 0.1K
09:47 13.61 13.61 13.61 13.61 0.4K
09:55 13.61 13.61 13.61 13.61 0.7K
10:05 13.61 13.61 13.61 13.61 0.1K
10:07 13.60 13.62 13.60 13.62 7.3K
10:22 13.60 13.60 13.60 13.60 0.7K
10:28 13.61 13.61 13.61 13.61 1.2K
10:29 13.61 13.61 13.61 13.61 0.8K
10:37 13.61 13.61 13.60 13.61 0.9K
10:43 13.61 13.61 13.60 13.60 5.9K
10:45 13.61 13.61 13.61 13.61 2.5K
10:46 13.60 13.60 13.58 13.58 1.6K
11:00 13.57 13.57 13.57 13.57 0.5K
12:12 13.55 13.55 13.55 13.55 0.9K
12:57 13.56 13.56 13.56 13.56 5.6K
13:06 13.56 13.56 13.54 13.54 0.5K
13:16 13.57 13.57 13.56 13.56 0.8K
13:26 13.57 13.57 13.57 13.57 1.8K
13:30 13.57 13.57 13.57 13.57 1.0K
13:34 13.57 13.57 13.57 13.57 0.2K
13:43 13.57 13.57 13.57 13.57 2.8K
13:49 13.57 13.57 13.57 13.57 0.3K
14:17 13.58 13.58 13.58 13.58 1.7K
14:55 13.56 13.56 13.56 13.56 0.9K
15:03 13.57 13.57 13.57 13.57 0.4K
15:12 13.57 13.57 13.57 13.57 0.1K
15:35 13.56 13.56 13.56 13.56 0.1K
15:37 13.57 13.57 13.57 13.57 0.3K
15:48 13.56 13.56 13.56 13.56 1.2K
15:54 13.57 13.57 13.56 13.56 1.2K
15:59 13.57 13.57 13.57 13.57 0.8K
날짜 시가 고가 저가 종가 거래량
2025-10-01 13.57 13.60 13.45 13.49 0.1M
2025-09-30 13.54 13.60 13.47 13.52 0.1M
2025-09-29 13.53 13.55 13.50 13.51 0.0M
2025-09-26 13.60 13.62 13.54 13.57 0.0M
2025-09-25 13.60 13.63 13.53 13.55 0.0M
2025-09-24 13.59 13.65 13.51 13.59 0.0M
2025-09-23 13.60 13.62 13.50 13.55 0.1M
2025-09-22 13.59 13.62 13.52 13.60 0.0M
2025-09-19 13.58 13.61 13.50 13.57 0.0M
2025-09-18 13.62 13.62 13.49 13.54 0.1M
2025-09-17 13.61 13.64 13.50 13.60 0.1M
2025-09-16 13.59 13.64 13.55 13.58 0.1M
2025-09-15 13.57 13.57 13.48 13.56 0.1M
2025-09-12 13.55 13.60 13.52 13.58 0.1M
2025-09-11 13.54 13.56 13.50 13.53 0.1M
2025-09-10 13.58 13.59 13.45 13.50 0.1M
2025-09-09 13.64 13.64 13.45 13.50 0.1M
2025-09-08 13.64 13.65 13.56 13.64 0.1M
2025-09-05 13.57 13.60 13.52 13.55 0.1M
2025-09-04 13.58 13.60 13.49 13.53 0.1M
2025-09-03 13.47 13.59 13.46 13.54 0.1M
2025-09-02 13.58 13.61 13.40 13.47 0.1M
2025-08-29 13.52 13.62 13.49 13.58 0.1M
2025-08-28 13.53 13.60 13.47 13.48 0.1M
2025-08-27 13.64 13.65 13.50 13.50 0.1M
2025-08-26 13.51 13.65 13.50 13.64 0.1M
2025-08-25 13.41 13.48 13.40 13.47 0.1M
2025-08-22 13.42 13.44 13.35 13.38 0.0M
2025-08-21 13.36 13.43 13.34 13.37 0.1M
2025-08-20 13.37 13.44 13.35 13.42 0.1M
2025-08-19 13.50 13.50 13.39 13.44 0.1M
2025-08-18 13.50 13.50 13.43 13.49 0.0M
2025-08-15 13.51 13.54 13.48 13.50 0.1M
2025-08-14 13.56 13.60 13.51 13.58 0.1M
2025-08-13 13.49 13.56 13.48 13.55 0.1M
2025-08-12 13.46 13.46 13.40 13.45 0.1M
2025-08-11 13.38 13.41 13.35 13.41 0.1M
2025-08-08 13.35 13.35 13.30 13.34 0.0M
2025-08-07 13.29 13.34 13.25 13.30 0.1M
2025-08-06 13.26 13.26 13.20 13.22 0.0M
2025-08-05 13.23 13.25 13.19 13.22 0.0M
2025-08-04 13.20 13.25 13.17 13.21 0.1M
2025-08-01 13.23 13.23 13.14 13.22 0.0M
2025-07-31 13.15 13.25 13.15 13.22 0.1M
2025-07-30 13.15 13.17 13.10 13.10 0.0M
2025-07-29 13.05 13.20 13.04 13.15 0.1M
2025-07-28 12.99 13.05 12.98 13.04 0.0M
2025-07-25 12.99 13.02 12.96 12.97 0.0M
2025-07-24 12.90 13.00 12.89 12.99 0.0M
2025-07-23 12.97 13.05 12.90 12.93 0.1M
2025-07-22 12.96 13.00 12.96 12.97 0.0M
2025-07-21 12.95 13.00 12.90 12.95 0.0M
2025-07-18 13.04 13.04 12.90 12.92 0.0M
2025-07-17 12.96 13.02 12.90 12.98 0.0M
2025-07-16 12.99 13.04 12.90 12.96 0.0M
2025-07-15 12.99 13.06 12.93 12.99 0.0M
2025-07-14 13.12 13.12 13.06 13.09 0.1M
2025-07-11 13.18 13.19 13.11 13.13 0.0M
2025-07-10 13.17 13.20 13.14 13.18 0.0M
2025-07-09 13.14 13.23 13.09 13.13 0.1M
2025-07-08 13.09 13.14 13.06 13.08 0.0M
2025-07-07 13.11 13.11 13.03 13.07 0.1M
2025-07-03 13.08 13.15 13.08 13.09 0.1M
2025-07-02 13.05 13.09 13.02 13.07 0.1M
2025-07-01 12.96 13.01 12.93 13.01 0.0M
2025-06-30 12.80 12.93 12.80 12.93 0.1M
2025-06-27 12.76 12.82 12.74 12.77 0.1M
2025-06-26 12.74 12.80 12.72 12.76 0.0M
2025-06-25 12.67 12.71 12.65 12.69 0.0M
2025-06-24 12.67 12.68 12.61 12.66 0.1M
2025-06-23 12.60 12.67 12.53 12.60 0.0M
2025-06-20 12.59 12.81 12.57 12.60 0.1M
2025-06-18 12.61 12.64 12.55 12.58 0.1M
2025-06-17 12.64 12.66 12.59 12.61 0.0M
2025-06-16 12.65 12.75 12.60 12.65 0.0M
2025-06-13 12.62 12.71 12.62 12.67 0.0M
2025-06-12 12.80 12.84 12.76 12.77 0.1M
2025-06-11 12.83 12.85 12.80 12.81 0.0M
2025-06-10 12.78 12.81 12.74 12.78 0.0M
2025-06-09 12.71 12.74 12.69 12.73 0.0M
2025-06-06 12.79 12.79 12.66 12.67 0.1M
2025-06-05 12.75 12.79 12.70 12.75 0.1M
2025-06-04 12.70 12.75 12.62 12.70 0.0M
2025-06-03 12.61 12.70 12.61 12.67 0.0M
2025-06-02 12.69 12.69 12.50 12.63 0.1M
2025-05-30 12.58 12.69 12.57 12.67 0.1M
2025-05-29 12.54 12.57 12.50 12.55 0.0M
2025-05-28 12.65 12.67 12.47 12.54 0.1M
2025-05-27 12.52 12.63 12.48 12.61 0.1M
2025-05-23 12.36 12.48 12.35 12.48 0.0M
2025-05-22 12.42 12.55 12.38 12.41 0.0M
2025-05-21 12.53 12.56 12.37 12.42 0.0M
2025-05-20 12.57 12.60 12.50 12.54 0.0M
2025-05-19 12.55 12.64 12.49 12.53 0.1M
2025-05-16 12.62 12.67 12.55 12.60 0.0M
2025-05-15 12.62 12.65 12.57 12.64 0.0M
2025-05-14 12.75 12.75 12.60 12.68 0.0M
2025-05-13 12.62 12.79 12.60 12.71 0.1M
2025-05-12 12.51 12.69 12.45 12.63 0.0M
2025-05-09 12.47 12.47 12.42 12.45 0.0M
2025-05-08 12.39 12.45 12.39 12.41 0.0M
2025-05-07 12.41 12.47 12.35 12.37 0.0M
2025-05-06 12.44 12.44 12.38 12.42 0.0M
2025-05-05 12.41 12.53 12.41 12.45 0.0M
2025-05-02 12.46 12.53 12.42 12.48 0.0M
2025-05-01 12.50 12.57 12.42 12.44 0.0M
2025-04-30 12.39 12.44 12.34 12.40 0.1M
2025-04-29 12.29 12.52 12.28 12.38 0.0M
2025-04-28 12.32 12.42 12.29 12.32 0.0M
2025-04-25 12.19 12.34 12.17 12.30 0.0M
2025-04-24 12.11 12.28 12.06 12.26 0.0M
2025-04-23 12.02 12.18 12.00 12.06 0.0M
2025-04-22 11.79 11.95 11.79 11.87 0.0M
2025-04-21 11.80 11.84 11.75 11.78 0.0M
2025-04-17 11.86 11.95 11.85 11.88 0.0M
2025-04-16 11.81 11.90 11.72 11.85 0.1M
2025-04-15 11.57 11.92 11.57 11.86 0.1M
2025-04-14 11.66 11.77 11.61 11.66 0.0M
2025-04-11 11.43 11.67 11.41 11.57 0.1M
2025-04-10 11.75 11.90 11.22 11.48 0.2M
2025-04-09 11.43 11.98 11.34 11.92 0.1M
2025-04-08 11.66 11.98 11.15 11.53 0.2M
2025-04-07 11.00 11.65 10.51 11.49 0.2M
2025-04-04 12.48 12.48 11.72 11.80 0.2M
2025-04-03 12.85 12.86 12.61 12.64 0.1M
2025-04-02 13.00 13.01 12.91 13.00 0.0M
2025-04-01 13.12 13.12 12.95 12.95 0.0M
2025-03-31 12.87 13.08 12.86 13.08 0.1M
2025-03-28 12.94 12.96 12.91 12.93 0.0M
2025-03-27 13.02 13.02 12.88 12.96 0.0M
2025-03-26 13.00 13.07 12.98 13.02 0.1M
2025-03-25 12.99 13.08 12.94 13.00 0.1M
2025-03-24 12.92 13.00 12.90 12.95 0.0M
2025-03-21 12.90 12.98 12.90 12.95 0.0M
2025-03-20 12.85 12.95 12.85 12.89 0.0M
2025-03-19 12.81 12.96 12.80 12.90 0.1M
2025-03-18 12.80 12.86 12.75 12.81 0.0M
2025-03-17 12.77 12.88 12.77 12.87 0.0M
2025-03-14 12.80 12.85 12.79 12.80 0.0M
2025-03-13 12.90 13.00 12.86 12.87 0.1M
2025-03-12 12.97 13.03 12.90 12.95 0.0M
2025-03-11 12.94 13.00 12.90 12.90 0.1M
2025-03-10 13.01 13.05 12.99 12.99 0.0M
2025-03-07 13.13 13.23 13.02 13.04 0.0M
2025-03-06 13.17 13.26 13.11 13.13 0.0M
2025-03-05 13.21 13.26 13.15 13.16 0.1M
2025-03-04 13.42 13.43 13.16 13.26 0.1M
2025-03-03 13.42 13.48 13.34 13.38 0.0M
2025-02-28 13.26 13.37 13.25 13.37 0.0M
2025-02-27 13.26 13.32 13.22 13.28 0.0M
2025-02-26 13.28 13.34 13.22 13.27 0.0M
2025-02-25 13.31 13.40 13.28 13.29 0.0M
2025-02-24 13.41 13.41 13.31 13.33 0.0M
2025-02-21 13.39 13.43 13.34 13.36 0.0M
2025-02-20 13.41 13.44 13.35 13.39 0.0M
2025-02-19 13.38 13.41 13.35 13.41 0.0M
2025-02-18 13.33 13.47 13.32 13.39 0.1M
2025-02-14 13.32 13.38 13.30 13.34 0.0M
2025-02-13 13.38 13.43 13.36 13.42 0.0M
2025-02-12 13.32 13.40 13.26 13.40 0.0M
2025-02-11 13.35 13.40 13.28 13.32 0.0M
2025-02-10 13.31 13.38 13.28 13.35 0.0M
2025-02-07 13.34 13.37 13.27 13.31 0.1M
2025-02-06 13.33 13.40 13.33 13.37 0.0M
2025-02-05 13.27 13.35 13.25 13.33 0.1M
2025-02-04 13.27 13.30 13.23 13.30 0.0M
2025-02-03 13.27 13.28 13.11 13.28 0.1M
2025-01-31 13.19 13.30 13.10 13.27 0.1M
2025-01-30 13.16 13.20 13.01 13.19 0.1M
2025-01-29 13.14 13.17 13.04 13.17 0.1M
2025-01-28 13.10 13.14 13.03 13.07 0.1M
2025-01-27 13.12 13.19 13.07 13.14 0.0M
2025-01-24 13.16 13.19 13.07 13.16 0.0M
2025-01-23 13.10 13.16 13.00 13.12 0.0M
2025-01-22 13.12 13.12 12.98 13.10 0.1M
2025-01-21 13.07 13.11 12.99 13.07 0.0M
2025-01-17 13.10 13.10 12.97 13.01 0.0M
2025-01-16 13.05 13.09 12.96 13.08 0.0M
2025-01-15 12.94 13.01 12.88 13.01 0.1M
2025-01-14 12.96 12.96 12.91 12.93 0.0M
2025-01-13 12.93 12.93 12.86 12.91 0.0M
2025-01-10 12.95 12.95 12.84 12.91 0.0M
2025-01-08 12.96 13.00 12.82 12.99 0.1M
2025-01-07 12.97 12.97 12.87 12.94 0.1M
2025-01-06 12.93 12.98 12.82 12.95 0.1M
2025-01-03 12.84 12.96 12.84 12.93 0.0M
2025-01-02 12.86 12.91 12.80 12.86 0.1M