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 (%)
Apr 30, 2024 17.21 17.26 17.12 17.13 10,854 -0.08(-0.49%)
Apr 29, 2024 17.19 17.24 17.19 17.21 9,446 +0.02(+0.11%)
Apr 26, 2024 17.11 17.25 17.10 17.19 13,958 +0.13(+0.75%)
Apr 25, 2024 17.13 17.13 17.05 17.06 2,748 -0.05(-0.29%)
Apr 24, 2024 17.22 17.42 17.11 17.11 10,913 -0.06(-0.34%)
Apr 23, 2024 17.03 17.18 17.03 17.17 8,444 +0.07(+0.40%)
Apr 22, 2024 17.06 17.10 17.02 17.10 9,306 +0.09(+0.52%)
Apr 19, 2024 17.05 17.11 17.00 17.01 7,743 -0.08(-0.46%)
Apr 18, 2024 17.06 17.11 17.05 17.09 108,794 +0.08(+0.46%)
Apr 17, 2024 17.00 17.09 16.98 17.01 8,580 +0.13(+0.76%)
Apr 16, 2024 16.87 16.98 16.78 16.89 12,918 +0.06(+0.35%)
Apr 15, 2024 17.04 17.04 16.70 16.83 19,289 -0.15(-0.87%)
Apr 12, 2024 17.08 17.13 16.94 16.97 34,815 -0.08(-0.45%)
Apr 11, 2024 17.09 17.15 17.02 17.05 6,573 -0.01(-0.06%)
Apr 10, 2024 17.20 17.22 17.03 17.06 14,930 -0.15(-0.85%)
Apr 09, 2024 17.39 17.46 17.21 17.21 14,820 -0.11(-0.62%)
Apr 08, 2024 17.29 17.39 17.26 17.31 17,172 +0.10(+0.57%)
Apr 05, 2024 17.29 17.29 17.20 17.22 14,770 -0.10(-0.56%)
Apr 04, 2024 17.36 17.37 17.29 17.31 12,761 +0.03(+0.17%)
Apr 03, 2024 17.23 17.30 17.23 17.29 3,861 +0.05(+0.28%)
Apr 02, 2024 17.34 17.34 17.18 17.24 13,222 -0.10(-0.56%)
Apr 01, 2024 17.39 17.39 17.30 17.33 20,022 +0.01(+0.06%)
Mar 28, 2024 17.36 17.41 17.32 17.32 13,228 -0.09(-0.50%)
Mar 27, 2024 17.27 17.41 17.27 17.41 15,401 +0.15(+0.85%)
Mar 26, 2024 17.29 17.31 17.22 17.27 6,641 +0.04(+0.23%)
Mar 25, 2024 17.32 17.37 17.19 17.23 14,835 -0.13(-0.73%)
Mar 22, 2024 17.40 17.40 17.32 17.35 5,781 +0.00(+0.00%)
Mar 21, 2024 17.26 17.44 17.26 17.35 5,660 +0.06(+0.34%)
Mar 20, 2024 17.30 17.33 17.22 17.29 11,080 +0.00(+0.00%)
Mar 19, 2024 17.25 17.31 17.23 17.29 5,793 +0.01(+0.06%)
Mar 18, 2024 17.24 17.31 17.24 17.29 13,757 +0.06(+0.34%)
Mar 15, 2024 17.29 17.31 17.23 17.23 10,314 -0.05(-0.28%)
Mar 14, 2024 17.35 17.36 17.24 17.28 12,160 -0.03(-0.16%)
Mar 13, 2024 17.26 17.37 17.23 17.30 10,221 +0.08(+0.45%)
Mar 12, 2024 17.20 17.39 17.20 17.23 24,100 -0.06(-0.34%)
Mar 11, 2024 17.25 17.30 17.23 17.28 13,170 +0.08(+0.45%)
Mar 08, 2024 17.06 17.31 17.06 17.21 20,981 +0.15(+0.91%)
Mar 07, 2024 17.00 17.07 16.96 17.05 12,879 +0.07(+0.40%)
Mar 06, 2024 16.90 16.98 16.88 16.98 13,114 +0.07(+0.40%)
Mar 05, 2024 16.92 16.97 16.78 16.92 14,401 -0.01(-0.06%)
Mar 04, 2024 16.89 17.04 16.82 16.93 16,527 +0.04(+0.23%)
Mar 01, 2024 16.98 17.08 16.84 16.89 17,098 -0.05(-0.29%)
Feb 29, 2024 16.89 16.93 16.76 16.93 20,296 +0.13(+0.75%)
Feb 28, 2024 16.64 16.89 16.57 16.81 11,375 +0.21(+1.28%)
Feb 27, 2024 16.46 16.60 16.45 16.60 15,547 +0.17(+1.06%)
Feb 26, 2024 16.47 16.51 16.40 16.42 20,382 +0.00(+0.00%)
Feb 23, 2024 16.37 16.46 16.36 16.42 18,623 +0.12(+0.71%)
Feb 22, 2024 16.43 16.47 16.29 16.31 126,030 -0.05(-0.30%)
Feb 21, 2024 16.33 16.41 16.32 16.35 72,648 +0.06(+0.36%)
Feb 20, 2024 16.33 16.33 16.26 16.30 19,222 +0.03(+0.18%)
Feb 16, 2024 16.33 16.33 16.22 16.27 10,382 +0.00(+0.00%)
Feb 15, 2024 16.23 16.55 16.23 16.27 48,923 +0.14(+0.84%)
Feb 14, 2024 16.13 16.28 16.07 16.13 19,340 +0.14(+0.86%)
Feb 13, 2024 16.14 16.15 15.98 15.99 32,218 -0.18(-1.13%)
Feb 12, 2024 16.20 16.24 16.14 16.18 41,949 -0.06(-0.35%)
Feb 09, 2024 16.13 16.26 16.13 16.23 32,811 +0.11(+0.65%)
Feb 08, 2024 16.18 16.21 16.04 16.13 28,896 -0.04(-0.24%)
Feb 07, 2024 16.21 16.41 16.14 16.17 43,923 +0.10(+0.60%)
Feb 06, 2024 16.11 16.17 16.07 16.07 33,342 -0.02(-0.12%)
Feb 05, 2024 16.07 16.19 16.06 16.09 60,717 +0.07(+0.42%)
Feb 02, 2024 16.08 16.21 16.01 16.02 144,752 -0.10(-0.59%)
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.