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 30, 2014 12.18 12.18 12.13 12.15 60,344 -0.07(-0.53%)
May 29, 2014 12.19 12.21 12.12 12.21 60,937 +0.02(+0.16%)
May 28, 2014 12.22 12.29 12.16 12.19 56,899 -0.01(-0.08%)
May 27, 2014 12.19 12.27 12.17 12.20 219,809 -0.02(-0.16%)
May 23, 2014 12.18 12.22 12.22 12.22 71,865 +0.05(+0.41%)
May 22, 2014 12.17 12.22 12.16 12.17 33,932 -0.01(-0.12%)
May 21, 2014 12.17 12.19 12.15 12.19 36,497 +0.01(+0.08%)
May 20, 2014 12.12 12.19 12.12 12.18 44,600 +0.07(+0.54%)
May 19, 2014 12.14 12.17 12.11 12.11 69,028 -0.06(-0.49%)
May 16, 2014 12.13 12.18 12.10 12.17 93,232 +0.05(+0.41%)
May 15, 2014 12.06 12.13 12.06 12.12 65,063 +0.02(+0.17%)
May 14, 2014 12.06 12.12 12.04 12.10 69,980 -0.04(-0.33%)
May 13, 2014 12.12 12.14 12.03 12.14 55,964 -0.01(-0.08%)
May 12, 2014 12.10 12.16 12.08 12.15 33,321 +0.05(+0.41%)
May 09, 2014 12.03 12.12 12.03 12.10 48,301 +0.06(+0.46%)
May 08, 2014 11.97 12.05 11.96 12.05 133,894 +0.09(+0.75%)
May 07, 2014 11.93 11.97 11.93 11.96 97,664 +0.00(+0.00%)
May 06, 2014 11.94 11.99 11.92 11.96 154,729 +0.00(+0.04%)
May 05, 2014 11.97 11.97 11.93 11.95 61,368 -0.04(-0.33%)
May 02, 2014 12.03 12.04 11.92 11.99 163,670 -0.01(-0.04%)
May 01, 2014 12.04 12.04 11.98 12.00 80,704 -0.06(-0.46%)
Apr 30, 2014 12.11 12.11 12.02 12.05 73,563 -0.02(-0.12%)
Apr 29, 2014 12.11 12.11 12.04 12.07 105,000 +0.00(+0.00%)
Apr 28, 2014 12.02 12.09 11.99 12.07 60,404 +0.08(+0.63%)
Apr 25, 2014 11.96 12.01 11.93 11.99 82,860 +0.05(+0.38%)
Apr 24, 2014 11.92 11.96 11.86 11.95 165,273 +0.07(+0.55%)
Apr 23, 2014 11.85 11.91 11.83 11.88 334,505 +0.06(+0.47%)
Apr 22, 2014 11.75 11.84 11.74 11.83 122,386 +0.09(+0.73%)
Apr 21, 2014 11.76 11.84 11.74 11.74 120,321 -0.01(-0.13%)
Apr 17, 2014 11.89 11.76 11.76 11.76 461,732 -0.11(-0.93%)
Apr 16, 2014 11.93 11.93 11.85 11.87 137,958 -0.01(-0.08%)
Apr 15, 2014 11.91 11.91 11.81 11.88 56,218 -0.02(-0.13%)
Apr 14, 2014 11.99 11.99 11.85 11.89 71,170 -0.02(-0.21%)
Apr 11, 2014 11.90 11.94 11.89 11.92 76,260 +0.00(+0.00%)
Apr 10, 2014 11.97 11.97 11.88 11.92 258,566 -0.01(-0.08%)
Apr 09, 2014 11.95 11.95 11.88 11.93 153,048 +0.01(+0.08%)
Apr 08, 2014 11.83 11.94 11.83 11.92 172,697 +0.08(+0.68%)
Apr 07, 2014 11.95 11.96 11.83 11.84 66,241 -0.07(-0.55%)
Apr 04, 2014 11.88 11.94 11.82 11.90 138,966 +0.13(+1.12%)
Apr 03, 2014 11.84 11.85 11.75 11.77 96,356 -0.01(-0.09%)
Apr 02, 2014 11.90 11.90 11.77 11.78 194,664 -0.06(-0.51%)
Apr 01, 2014 11.77 11.85 11.75 11.84 69,339 +0.09(+0.72%)
Mar 31, 2014 11.77 11.82 11.75 11.76 410,369 -0.02(-0.13%)
Mar 28, 2014 11.77 11.82 11.75 11.77 106,332 +0.01(+0.04%)
Mar 27, 2014 11.80 11.84 11.73 11.77 165,734 -0.08(-0.68%)
Mar 26, 2014 11.85 11.85 11.79 11.85 102,481 +0.06(+0.51%)
Mar 25, 2014 11.86 11.89 11.78 11.79 270,316 -0.07(-0.59%)
Mar 24, 2014 11.87 11.92 11.84 11.86 69,383 -0.02(-0.13%)
Mar 21, 2014 11.84 11.99 11.84 11.87 84,185 +0.04(+0.34%)
Mar 20, 2014 11.94 11.94 11.83 11.83 197,221 -0.14(-1.17%)
Mar 19, 2014 12.06 12.08 11.94 11.97 64,243 -0.07(-0.54%)
Mar 18, 2014 12.08 12.08 11.99 12.04 82,928 -0.04(-0.29%)
Mar 17, 2014 12.05 12.12 12.00 12.07 70,447 +0.01(+0.10%)
Mar 14, 2014 12.08 12.12 12.01 12.06 174,464 -0.01(-0.06%)
Mar 13, 2014 12.08 12.08 11.94 12.07 97,177 -0.00(-0.04%)
Mar 12, 2014 12.10 12.12 12.02 12.07 52,389 -0.09(-0.74%)
Mar 11, 2014 12.20 12.20 12.11 12.16 73,164 +0.00(+0.00%)
Mar 10, 2014 12.18 12.18 12.11 12.16 156,020 -0.01(-0.12%)
Mar 07, 2014 12.15 12.18 12.12 12.18 167,092 +0.05(+0.41%)
Mar 06, 2014 12.17 12.17 12.10 12.13 113,167 -0.03(-0.21%)
Mar 05, 2014 12.10 12.17 12.09 12.15 101,730 +0.03(+0.21%)
Mar 04, 2014 12.10 12.13 12.04 12.13 139,476 +0.03(+0.25%)
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.