Skip to main content

Nuveen Mortgage and Income Fund (NY: JLS )

17.72 -0.24 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 16.56 16.69 16.31 16.42 67,028 -0.15(-0.93%)
Jan 30, 2024 16.48 16.65 16.41 16.57 17,668 +0.11(+0.64%)
Jan 29, 2024 16.30 16.50 16.30 16.46 23,629 +0.17(+1.06%)
Jan 26, 2024 16.26 16.32 16.21 16.29 16,118 +0.07(+0.41%)
Jan 25, 2024 16.36 16.49 16.21 16.22 16,261 -0.04(-0.24%)
Jan 24, 2024 16.16 16.49 16.16 16.26 12,922 +0.15(+0.95%)
Jan 23, 2024 16.20 16.25 16.08 16.11 11,139 -0.11(-0.65%)
Jan 22, 2024 16.06 16.26 16.00 16.21 44,404 +0.18(+1.14%)
Jan 19, 2024 16.12 16.12 15.97 16.03 31,312 -0.05(-0.30%)
Jan 18, 2024 16.13 16.17 16.03 16.08 15,169 +0.04(+0.24%)
Jan 17, 2024 16.16 16.25 16.04 16.04 12,635 -0.10(-0.59%)
Jan 16, 2024 16.47 16.47 16.11 16.14 11,550 -0.25(-1.52%)
Jan 12, 2024 16.69 16.69 16.39 16.39 16,458 -0.19(-1.16%)
Jan 11, 2024 16.68 16.79 16.39 16.58 23,809 +0.09(+0.53%)
Jan 10, 2024 16.51 16.51 16.44 16.49 8,715 -0.06(-0.37%)
Jan 09, 2024 16.48 16.63 16.37 16.55 12,972 +0.09(+0.55%)
Jan 08, 2024 16.51 16.54 16.32 16.46 13,366 -0.01(-0.06%)
Jan 05, 2024 16.54 16.63 16.43 16.47 15,903 +0.09(+0.52%)
Jan 04, 2024 16.04 16.59 16.04 16.39 51,520 +0.21(+1.29%)
Jan 03, 2024 16.02 16.27 16.02 16.18 7,457 +0.10(+0.65%)
Jan 02, 2024 16.13 16.24 16.07 16.07 21,447 +0.01(+0.06%)
Dec 29, 2023 16.21 16.33 16.02 16.06 20,270 -0.04(-0.24%)
Dec 28, 2023 15.89 16.17 15.89 16.10 17,384 +0.10(+0.59%)
Dec 27, 2023 16.10 16.12 15.85 16.01 26,269 +0.01(+0.06%)
Dec 26, 2023 16.38 16.38 15.94 16.00 24,179 -0.17(-1.08%)
Dec 22, 2023 16.28 16.34 16.12 16.17 15,172 -0.05(-0.29%)
Dec 21, 2023 16.60 16.77 16.22 16.22 17,741 -0.24(-1.44%)
Dec 20, 2023 16.53 16.53 16.38 16.46 12,627 -0.16(-0.97%)
Dec 19, 2023 16.65 16.74 16.48 16.62 83,702 +0.09(+0.52%)
Dec 18, 2023 16.60 16.82 16.53 16.53 72,371 +0.06(+0.37%)
Dec 15, 2023 16.22 16.69 16.22 16.47 67,499 +0.23(+1.43%)
Dec 14, 2023 16.00 16.32 16.00 16.24 13,301 +0.27(+1.68%)
Dec 13, 2023 15.84 16.06 15.84 15.97 25,651 +0.06(+0.35%)
Dec 12, 2023 15.98 16.06 15.81 15.91 36,313 -0.02(-0.12%)
Dec 11, 2023 16.18 16.19 15.80 15.93 23,439 -0.28(-1.73%)
Dec 08, 2023 16.47 16.47 16.11 16.21 22,164 -0.20(-1.21%)
Dec 07, 2023 16.05 16.55 16.04 16.41 154,322 +0.46(+2.89%)
Dec 06, 2023 16.06 16.26 15.90 15.95 24,630 -0.11(-0.70%)
Dec 05, 2023 15.82 16.26 15.81 16.06 40,599 +0.24(+1.49%)
Dec 04, 2023 15.92 15.92 15.64 15.83 32,691 +0.00(+0.00%)
Dec 01, 2023 15.51 15.99 15.33 15.83 43,724 +0.42(+2.75%)
Nov 30, 2023 15.33 15.71 15.33 15.41 20,088 +0.12(+0.80%)
Nov 29, 2023 15.42 15.64 15.28 15.28 21,187 -0.08(-0.55%)
Nov 28, 2023 15.27 15.50 15.27 15.37 12,008 +0.20(+1.30%)
Nov 27, 2023 15.51 15.71 15.17 15.17 41,962 -0.22(-1.44%)
Nov 24, 2023 15.34 15.46 15.34 15.39 1,059 +0.10(+0.65%)
Nov 22, 2023 15.28 15.56 15.19 15.29 22,402 +0.09(+0.62%)
Nov 21, 2023 15.22 15.27 15.08 15.20 17,566 -0.02(-0.15%)
Nov 20, 2023 14.97 15.24 14.94 15.22 32,680 +0.31(+2.11%)
Nov 17, 2023 15.08 15.18 14.91 14.91 26,281 -0.05(-0.31%)
Nov 16, 2023 14.78 15.09 14.78 14.95 40,984 +0.15(+1.02%)
Nov 15, 2023 15.17 15.17 14.78 14.80 26,144 -0.02(-0.13%)
Nov 14, 2023 14.80 14.99 14.79 14.82 33,906 +0.15(+1.04%)
Nov 13, 2023 14.77 14.80 14.67 14.67 9,817 -0.02(-0.13%)
Nov 10, 2023 14.77 14.86 14.62 14.69 8,081 -0.13(-0.88%)
Nov 09, 2023 15.04 15.15 14.82 14.82 18,943 -0.20(-1.30%)
Nov 08, 2023 15.07 15.19 15.01 15.01 31,470 -0.14(-0.92%)
Nov 07, 2023 15.04 15.19 15.04 15.15 2,789 +0.15(+0.99%)
Nov 06, 2023 15.03 15.24 15.01 15.01 21,848 -0.21(-1.39%)
Nov 03, 2023 15.04 15.38 15.04 15.22 9,898 +0.21(+1.41%)
Nov 02, 2023 15.18 15.27 14.94 15.01 20,132 -0.06(-0.37%)
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.