Skip to main content

Nuveen Mortgage and Income Fund (NY: JLS )

17.96 +0.17 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 12.13 12.28 12.03 12.13 38,762 -0.07(-0.58%)
May 27, 2010 12.18 12.21 12.03 12.20 63,365 +0.43(+3.62%)
May 26, 2010 11.78 12.16 11.78 11.78 126,036 -0.06(-0.47%)
May 25, 2010 11.77 12.09 11.77 11.83 70,114 -0.19(-1.58%)
May 24, 2010 11.99 12.13 11.77 12.02 79,442 -0.04(-0.33%)
May 21, 2010 12.02 12.27 12.02 12.06 82,612 +0.06(+0.46%)
May 20, 2010 12.10 12.19 11.59 12.01 279,161 -0.27(-2.16%)
May 19, 2010 12.45 12.45 12.16 12.27 111,238 -0.20(-1.61%)
May 18, 2010 12.46 12.49 12.45 12.47 70,921 -0.05(-0.40%)
May 17, 2010 12.52 12.52 12.44 12.52 40,015 +0.02(+0.12%)
May 14, 2010 12.51 12.52 12.44 12.51 48,372 -0.01(-0.06%)
May 13, 2010 12.47 12.58 12.45 12.52 83,183 +0.01(+0.10%)
May 12, 2010 12.47 12.52 12.44 12.50 82,802 +0.03(+0.24%)
May 11, 2010 12.52 12.70 12.47 12.47 126,245 -0.04(-0.33%)
May 10, 2010 12.51 12.54 12.47 12.52 23,405 +0.07(+0.53%)
May 07, 2010 12.49 12.49 12.06 12.45 94,342 -0.05(-0.36%)
May 06, 2010 12.49 12.56 12.40 12.49 199 -0.03(-0.21%)
May 05, 2010 12.52 12.54 12.48 12.52 42,922 -0.00(-0.04%)
May 04, 2010 12.68 12.68 12.48 12.52 109,320 -0.02(-0.14%)
May 03, 2010 12.63 12.63 12.50 12.54 115,590 +0.02(+0.15%)
Apr 30, 2010 12.52 12.60 12.45 12.52 150,745 +0.01(+0.08%)
Apr 29, 2010 12.54 12.54 12.46 12.51 42,864 +0.04(+0.32%)
Apr 28, 2010 12.52 12.56 12.42 12.47 86,176 +0.04(+0.29%)
Apr 27, 2010 12.52 12.52 12.42 12.44 79,854 -0.02(-0.13%)
Apr 26, 2010 12.51 12.52 12.45 12.45 72,867 -0.11(-0.88%)
Apr 23, 2010 12.53 12.57 12.47 12.56 54,462 +0.04(+0.36%)
Apr 22, 2010 12.54 12.56 12.49 12.52 49,042 -0.04(-0.28%)
Apr 21, 2010 12.50 12.55 12.50 12.55 35,991 +0.04(+0.36%)
Apr 20, 2010 12.48 12.55 12.47 12.51 46,830 +0.02(+0.12%)
Apr 19, 2010 12.42 12.52 12.42 12.49 69,557 +0.07(+0.56%)
Apr 16, 2010 12.41 12.49 12.41 12.42 48,387 +0.01(+0.04%)
Apr 15, 2010 12.48 12.48 12.32 12.42 117,706 -0.05(-0.41%)
Apr 14, 2010 12.53 12.57 12.42 12.47 78,965 -0.08(-0.63%)
Apr 13, 2010 12.49 12.61 12.44 12.55 71,228 -0.08(-0.60%)
Apr 12, 2010 12.53 12.62 12.53 12.62 38,949 +0.04(+0.32%)
Apr 09, 2010 12.57 12.62 12.44 12.58 137,480 +0.00(+0.04%)
Apr 08, 2010 12.62 12.62 12.57 12.58 80,093 +0.01(+0.04%)
Apr 07, 2010 12.60 12.66 12.56 12.57 28,256 +0.03(+0.24%)
Apr 06, 2010 12.68 12.68 12.52 12.54 65,243 -0.12(-0.91%)
Apr 05, 2010 12.67 12.71 12.52 12.66 96,783 +0.11(+0.88%)
Apr 01, 2010 12.52 12.55 12.55 12.55 29,943 -0.04(-0.32%)
Mar 31, 2010 12.51 12.61 12.50 12.59 50,064 +0.07(+0.56%)
Mar 30, 2010 12.64 12.70 12.49 12.52 87,501 -0.11(-0.84%)
Mar 29, 2010 12.58 12.67 12.52 12.62 55,436 +0.06(+0.48%)
Mar 26, 2010 12.60 12.60 12.51 12.56 77,314 -0.09(-0.67%)
Mar 25, 2010 12.57 12.77 12.54 12.65 77,758 +0.12(+0.96%)
Mar 24, 2010 12.54 12.70 12.53 12.53 68,393 -0.05(-0.36%)
Mar 23, 2010 12.58 12.70 12.52 12.57 84,289 -0.03(-0.24%)
Mar 22, 2010 12.55 12.72 12.48 12.60 95,977 -0.02(-0.16%)
Mar 19, 2010 12.60 12.62 12.45 12.62 110,028 +0.09(+0.72%)
Mar 18, 2010 12.56 12.56 12.51 12.53 85,718 -0.04(-0.30%)
Mar 17, 2010 12.52 12.61 12.52 12.57 58,616 -0.02(-0.14%)
Mar 16, 2010 12.53 12.65 12.52 12.59 44,158 +0.04(+0.32%)
Mar 15, 2010 12.56 12.71 12.52 12.55 92,346 +0.02(+0.20%)
Mar 12, 2010 12.50 12.57 12.45 12.52 37,576 +0.00(+0.00%)
Mar 11, 2010 12.42 12.57 12.42 12.52 43,802 -0.02(-0.16%)
Mar 10, 2010 12.50 12.64 12.50 12.54 48,910 +0.02(+0.20%)
Mar 09, 2010 12.52 12.55 12.42 12.52 89,675 -0.00(-0.04%)
Mar 08, 2010 12.52 12.72 12.47 12.52 54,682 +0.05(+0.36%)
Mar 05, 2010 12.72 12.72 12.47 12.48 147,228 -0.12(-0.95%)
Mar 04, 2010 12.52 12.67 12.50 12.60 87,533 +0.09(+0.72%)
Mar 03, 2010 12.52 12.53 12.51 12.51 45,932 -0.05(-0.36%)
Mar 02, 2010 12.52 12.82 12.50 12.55 104,778 +0.04(+0.32%)
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.