Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen High Income 2020 Target Term Fund (NY: JHY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 8.577 8.653 8.518 8.527 39,475 +0.02(+0.20%)
Nov 29, 2016 8.569 8.628 8.510 8.510 40,665 -0.06(-0.69%)
Nov 28, 2016 8.611 8.636 8.569 8.569 16,250 -0.01(-0.10%)
Nov 25, 2016 8.586 8.586 8.586 8.577 5,889 +0.00(+0.00%)
Nov 23, 2016 8.577 8.577 8.577 0 -0.01(-0.10%)
Nov 22, 2016 8.594 8.603 8.510 8.586 23,877 +0.01(+0.15%)
Nov 21, 2016 8.631 8.652 8.527 8.573 31,138 -0.00(-0.05%)
Nov 18, 2016 8.636 8.704 8.569 8.577 57,565 -0.01(-0.10%)
Nov 17, 2016 8.569 8.586 8.535 8.586 45,162 +0.03(+0.40%)
Nov 16, 2016 8.544 8.569 8.518 8.552 63,771 -0.02(-0.20%)
Nov 15, 2016 8.539 8.577 8.528 8.569 15,137 +0.04(+0.50%)
Nov 14, 2016 8.589 8.589 8.527 8.527 8,963 -0.04(-0.49%)
Nov 11, 2016 8.518 8.628 8.510 8.569 14,100 +0.06(+0.69%)
Nov 10, 2016 8.476 8.586 8.434 8.510 46,729 +0.08(+0.96%)
Nov 09, 2016 8.412 8.580 8.412 8.429 89,210 +0.03(+0.30%)
Nov 08, 2016 8.530 8.572 8.404 8.404 70,830 -0.12(-1.38%)
Nov 07, 2016 8.572 8.614 8.505 8.521 83,159 -0.02(-0.20%)
Nov 04, 2016 8.572 8.589 8.530 8.538 32,843 -0.07(-0.78%)
Nov 03, 2016 8.605 8.639 8.605 8.605 24,106 -0.02(-0.19%)
Nov 02, 2016 8.606 8.673 8.530 8.622 39,743 +0.06(+0.69%)
Nov 01, 2016 8.799 8.799 8.563 8.563 98,881 -0.14(-1.64%)
Oct 31, 2016 8.731 8.777 8.689 8.706 15,665 -0.04(-0.48%)
Oct 28, 2016 8.759 8.799 8.673 8.748 49,956 +0.02(+0.19%)
Oct 27, 2016 8.799 8.800 8.716 8.731 5,900 -0.07(-0.76%)
Oct 26, 2016 8.702 8.807 8.689 8.799 71,053 +0.14(+1.65%)
Oct 25, 2016 8.681 8.723 8.656 8.656 9,788 -0.06(-0.67%)
Oct 24, 2016 8.687 8.723 8.614 8.715 41,551 -0.04(-0.48%)
Oct 21, 2016 8.794 8.815 8.639 8.757 25,275 -0.04(-0.48%)
Oct 20, 2016 8.771 8.807 8.664 8.799 17,110 +0.00(+0.00%)
Oct 19, 2016 8.706 8.807 8.689 8.799 16,469 +0.18(+2.14%)
Oct 18, 2016 8.723 8.765 8.597 8.614 46,050 -0.08(-0.97%)
Oct 17, 2016 8.740 8.841 8.622 8.698 10,294 +0.00(+0.00%)
Oct 14, 2016 8.748 8.748 8.614 8.698 18,964 +0.01(+0.10%)
Oct 13, 2016 8.597 8.849 8.597 8.689 22,483 +0.09(+1.08%)
Oct 12, 2016 8.580 8.647 8.572 8.597 29,063 +0.06(+0.74%)
Oct 11, 2016 8.677 8.695 8.525 8.534 53,182 -0.13(-1.45%)
Oct 10, 2016 8.692 8.883 8.642 8.659 39,924 -0.04(-0.48%)
Oct 07, 2016 8.701 8.767 8.642 8.701 26,857 +0.05(+0.58%)
Oct 06, 2016 8.667 8.726 8.642 8.651 35,434 -0.04(-0.48%)
Oct 05, 2016 8.692 8.742 8.676 8.692 27,268 +0.02(+0.19%)
Oct 04, 2016 8.709 8.750 8.659 8.676 10,134 -0.03(-0.38%)
Oct 03, 2016 8.776 8.868 8.692 8.709 37,801 -0.09(-1.04%)
Sep 30, 2016 8.667 8.801 8.667 8.801 36,667 +0.16(+1.84%)
Sep 29, 2016 8.893 8.893 8.625 8.642 89,317 -0.18(-2.08%)
Sep 28, 2016 8.709 8.893 8.701 8.826 91,788 +0.05(+0.58%)
Sep 27, 2016 8.692 8.801 8.684 8.775 43,100 +0.02(+0.18%)
Sep 26, 2016 8.801 8.801 8.717 8.759 20,565 -0.04(-0.47%)
Sep 23, 2016 8.767 8.801 8.659 8.801 9,319 +0.07(+0.80%)
Sep 22, 2016 8.767 8.767 8.685 8.731 21,740 -0.04(-0.41%)
Sep 21, 2016 8.651 8.801 8.651 8.767 25,681 +0.08(+0.86%)
Sep 20, 2016 8.694 8.767 8.634 8.692 17,819 +0.04(+0.48%)
Sep 19, 2016 8.792 8.792 8.634 8.651 30,651 -0.11(-1.24%)
Sep 16, 2016 8.801 8.801 8.692 8.759 5,710 +0.09(+1.06%)
Sep 15, 2016 8.676 8.776 8.642 8.667 23,767 -0.03(-0.29%)
Sep 14, 2016 8.659 8.834 8.659 8.692 36,346 +0.04(+0.48%)
Sep 13, 2016 8.601 8.851 8.601 8.651 36,535 -0.14(-1.56%)
Sep 12, 2016 8.597 8.788 8.597 8.788 43,404 +0.18(+2.12%)
Sep 09, 2016 8.622 8.748 8.605 8.605 16,173 -0.13(-1.52%)
Sep 08, 2016 8.713 8.821 8.688 8.738 20,027 +0.10(+1.15%)
Sep 07, 2016 8.688 8.821 8.589 8.638 38,277 -0.06(-0.67%)
Sep 06, 2016 8.730 8.805 8.605 8.697 22,898 +0.12(+1.35%)
Sep 02, 2016 8.589 8.580 8.580 8.580 25,764 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.