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 (%)
May 31, 2013 13.51 13.62 13.32 13.38 164,179 -0.23(-1.69%)
May 30, 2013 13.52 13.88 13.52 13.61 189,441 -0.01(-0.07%)
May 29, 2013 13.93 13.95 13.37 13.62 271,304 -0.30(-2.16%)
May 28, 2013 13.98 14.02 13.89 13.92 91,066 -0.07(-0.47%)
May 24, 2013 13.93 14.02 13.90 13.98 78,055 +0.02(+0.11%)
May 23, 2013 13.85 13.98 13.78 13.97 121,457 +0.03(+0.22%)
May 22, 2013 13.99 14.04 13.89 13.94 156,560 -0.09(-0.65%)
May 21, 2013 13.96 14.07 13.96 14.03 137,135 +0.02(+0.14%)
May 20, 2013 14.00 14.19 14.00 14.01 256,444 -0.07(-0.46%)
May 17, 2013 14.13 14.26 14.00 14.07 308,778 +0.00(+0.00%)
May 16, 2013 14.51 14.51 14.06 14.07 367,788 -0.52(-3.54%)
May 15, 2013 14.60 14.63 14.50 14.59 96,027 -0.14(-0.94%)
May 13, 2013 14.93 14.93 14.72 14.73 81,744 -0.24(-1.62%)
May 10, 2013 14.81 15.02 14.81 14.97 63,413 +0.08(+0.50%)
May 09, 2013 14.91 14.94 14.84 14.89 63,239 -0.05(-0.34%)
May 08, 2013 14.92 15.01 14.86 14.94 58,522 +0.08(+0.54%)
May 07, 2013 14.88 15.03 14.74 14.86 79,165 -0.07(-0.47%)
May 06, 2013 14.94 15.00 14.86 14.93 68,324 +0.04(+0.30%)
May 03, 2013 14.74 14.90 14.77 14.89 42,918 +0.12(+0.78%)
May 02, 2013 14.75 14.79 14.65 14.77 59,263 +0.12(+0.79%)
May 01, 2013 14.65 14.67 14.60 14.66 56,458 +0.09(+0.62%)
Apr 30, 2013 14.45 14.61 14.43 14.57 71,681 +0.11(+0.73%)
Apr 29, 2013 14.24 14.51 14.24 14.46 54,083 +0.25(+1.76%)
Apr 26, 2013 14.27 14.21 14.10 14.21 42,720 +0.01(+0.07%)
Apr 25, 2013 14.09 14.32 14.09 14.20 84,315 +0.08(+0.53%)
Apr 24, 2013 14.20 14.24 14.09 14.13 147,048 -0.05(-0.32%)
Apr 23, 2013 14.20 14.26 14.10 14.17 60,914 +0.04(+0.28%)
Apr 22, 2013 14.15 14.21 14.04 14.13 57,863 +0.01(+0.07%)
Apr 19, 2013 14.24 14.25 14.12 14.12 47,952 -0.05(-0.32%)
Apr 18, 2013 14.23 14.23 14.07 14.17 48,559 +0.01(+0.07%)
Apr 17, 2013 14.03 14.20 13.96 14.16 68,036 +0.07(+0.50%)
Apr 16, 2013 14.33 14.33 13.93 14.09 103,413 -0.18(-1.26%)
Apr 15, 2013 14.11 14.31 14.04 14.27 67,715 +0.08(+0.57%)
Apr 12, 2013 14.25 14.29 14.17 14.19 36,496 -0.01(-0.07%)
Apr 11, 2013 14.16 14.33 14.09 14.20 61,790 -0.10(-0.67%)
Apr 10, 2013 14.32 14.39 14.23 14.29 103,307 -0.02(-0.11%)
Apr 09, 2013 14.35 14.60 14.29 14.31 41,818 -0.12(-0.80%)
Apr 08, 2013 14.48 14.50 14.33 14.42 39,031 -0.16(-1.07%)
Apr 05, 2013 14.62 14.62 14.54 14.58 73,835 -0.20(-1.32%)
Apr 04, 2013 14.97 14.97 14.76 14.77 75,091 -0.27(-1.80%)
Apr 03, 2013 15.02 15.10 14.91 15.04 82,746 -0.04(-0.30%)
Apr 02, 2013 15.18 15.18 15.05 15.09 147,950 -0.02(-0.10%)
Apr 01, 2013 15.14 15.15 14.99 15.10 265,171 +0.03(+0.20%)
Mar 28, 2013 15.00 15.13 14.99 15.07 95,127 +0.04(+0.27%)
Mar 27, 2013 14.96 15.05 14.96 15.03 155,610 +0.05(+0.33%)
Mar 26, 2013 14.91 15.00 14.88 14.98 56,632 +0.05(+0.34%)
Mar 25, 2013 14.99 15.01 14.86 14.93 119,345 +0.01(+0.07%)
Mar 22, 2013 14.99 14.99 14.88 14.92 66,214 -0.01(-0.03%)
Mar 21, 2013 14.95 15.03 14.92 14.93 65,038 -0.01(-0.07%)
Mar 20, 2013 14.98 14.98 14.86 14.94 101,095 +0.08(+0.51%)
Mar 19, 2013 14.95 15.02 14.81 14.86 140,738 -0.05(-0.34%)
Mar 18, 2013 14.80 15.02 14.80 14.91 78,730 +0.01(+0.10%)
Mar 15, 2013 14.98 15.19 14.81 14.90 256,270 -0.08(-0.53%)
Mar 14, 2013 14.97 15.03 14.89 14.98 128,415 +0.07(+0.44%)
Mar 13, 2013 14.98 14.98 14.80 14.91 82,057 -0.07(-0.43%)
Mar 12, 2013 14.85 14.98 14.83 14.98 103,467 +0.19(+1.29%)
Mar 11, 2013 14.87 14.87 14.74 14.79 42,575 -0.01(-0.07%)
Mar 08, 2013 14.76 14.80 14.69 14.80 54,057 +0.12(+0.82%)
Mar 07, 2013 14.68 14.71 14.65 14.68 53,635 +0.00(+0.00%)
Mar 06, 2013 14.65 14.70 14.55 14.68 81,375 -0.04(-0.24%)
Mar 05, 2013 14.68 14.73 14.57 14.71 130,903 -0.02(-0.10%)
Mar 04, 2013 14.71 14.73 14.68 14.73 82,840 +0.07(+0.49%)
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.