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 31, 2023 14.33 14.33 14.19 14.22 21,217 +0.01(+0.06%)
May 30, 2023 14.19 14.27 14.11 14.21 5,508 +0.08(+0.57%)
May 26, 2023 14.09 14.15 14.08 14.13 9,594 -0.04(-0.25%)
May 25, 2023 14.15 14.28 14.14 14.16 1,242 +0.01(+0.06%)
May 24, 2023 14.14 14.18 14.14 14.15 9,266 -0.01(-0.06%)
May 23, 2023 14.14 14.20 14.14 14.16 2,860 -0.02(-0.13%)
May 22, 2023 14.23 14.24 14.16 14.18 7,872 +0.01(+0.06%)
May 19, 2023 14.34 14.34 14.17 14.17 8,408 -0.01(-0.10%)
May 18, 2023 14.15 14.20 14.14 14.18 11,901 +0.04(+0.29%)
May 17, 2023 14.15 14.26 14.07 14.14 6,255 +0.01(+0.09%)
May 16, 2023 14.21 14.26 14.13 14.13 12,049 -0.12(-0.85%)
May 15, 2023 14.21 14.32 14.10 14.25 32,341 +0.09(+0.63%)
May 12, 2023 14.21 14.28 14.16 14.16 9,137 -0.01(-0.06%)
May 11, 2023 14.22 14.23 14.15 14.17 5,156 -0.03(-0.23%)
May 10, 2023 14.15 14.23 14.14 14.20 9,013 +0.02(+0.12%)
May 09, 2023 14.19 14.20 14.14 14.19 5,541 -0.03(-0.19%)
May 08, 2023 14.26 14.26 14.15 14.21 4,700 +0.00(+0.00%)
May 05, 2023 14.11 14.26 14.11 14.21 35,656 +0.06(+0.44%)
May 04, 2023 14.11 14.25 14.07 14.15 8,001 +0.05(+0.38%)
May 03, 2023 14.09 14.14 14.09 14.10 6,493 +0.02(+0.13%)
May 02, 2023 14.08 14.12 14.07 14.08 10,417 -0.02(-0.13%)
May 01, 2023 14.28 14.28 14.07 14.10 22,503 -0.11(-0.75%)
Apr 28, 2023 14.14 14.20 14.13 14.20 8,930 +0.07(+0.50%)
Apr 27, 2023 14.22 14.22 14.09 14.13 12,334 -0.02(-0.13%)
Apr 26, 2023 14.19 14.21 14.09 14.15 17,099 +0.01(+0.06%)
Apr 25, 2023 14.16 14.19 14.11 14.14 4,939 -0.01(-0.06%)
Apr 24, 2023 14.18 14.26 14.10 14.15 9,613 +0.01(+0.06%)
Apr 21, 2023 14.21 14.22 14.14 14.14 873 +0.02(+0.13%)
Apr 20, 2023 14.21 14.24 14.07 14.12 4,784 -0.05(-0.38%)
Apr 19, 2023 14.19 14.34 14.17 14.18 5,394 +0.02(+0.13%)
Apr 18, 2023 14.19 14.22 14.15 14.16 5,328 -0.07(-0.50%)
Apr 17, 2023 14.26 14.34 14.19 14.23 8,778 +0.00(+0.00%)
Apr 14, 2023 14.23 14.27 14.23 14.23 3,744 -0.04(-0.25%)
Apr 13, 2023 14.25 14.38 14.19 14.27 5,637 +0.07(+0.52%)
Apr 12, 2023 14.22 14.22 14.18 14.19 3,344 +0.03(+0.19%)
Apr 11, 2023 14.19 14.30 14.08 14.17 8,215 +0.02(+0.12%)
Apr 10, 2023 14.19 14.24 14.13 14.15 7,115 -0.02(-0.12%)
Apr 06, 2023 14.21 14.26 14.15 14.17 4,415 -0.04(-0.25%)
Apr 05, 2023 14.13 14.20 14.12 14.20 11,604 +0.08(+0.58%)
Apr 04, 2023 14.10 14.21 14.08 14.12 8,675 +0.04(+0.29%)
Apr 03, 2023 14.12 14.20 14.03 14.08 11,462 -0.01(-0.06%)
Mar 31, 2023 14.05 14.16 14.05 14.09 18,883 -0.01(-0.06%)
Mar 30, 2023 14.02 14.12 14.02 14.10 8,900 +0.09(+0.63%)
Mar 29, 2023 13.95 14.04 13.95 14.01 20,304 +0.03(+0.19%)
Mar 28, 2023 13.98 14.17 13.95 13.98 6,025 +0.04(+0.25%)
Mar 27, 2023 14.07 14.17 13.95 13.95 10,752 -0.11(-0.82%)
Mar 24, 2023 14.09 14.26 14.03 14.06 14,417 -0.01(-0.06%)
Mar 23, 2023 13.95 14.14 13.95 14.07 22,630 +0.11(+0.82%)
Mar 22, 2023 13.90 14.00 13.90 13.95 4,871 +0.05(+0.38%)
Mar 21, 2023 14.02 14.05 13.90 13.90 8,737 -0.08(-0.57%)
Mar 20, 2023 14.00 14.12 13.96 13.98 19,348 -0.02(-0.13%)
Mar 17, 2023 14.05 14.05 13.99 14.00 4,561 -0.12(-0.88%)
Mar 16, 2023 14.02 14.12 13.99 14.12 4,326 +0.07(+0.50%)
Mar 15, 2023 14.07 14.17 14.00 14.05 8,112 -0.04(-0.31%)
Mar 14, 2023 14.17 14.20 14.10 14.10 21,472 -0.06(-0.40%)
Mar 13, 2023 14.10 14.17 14.08 14.15 11,599 +0.01(+0.06%)
Mar 10, 2023 14.32 14.32 14.07 14.14 54,354 -0.14(-0.98%)
Mar 09, 2023 14.44 14.44 14.23 14.28 7,622 -0.13(-0.91%)
Mar 08, 2023 14.43 14.50 14.36 14.41 6,217 -0.04(-0.30%)
Mar 07, 2023 14.44 14.47 14.44 14.46 11,879 -0.02(-0.12%)
Mar 06, 2023 14.56 14.70 14.40 14.48 15,528 -0.03(-0.18%)
Mar 03, 2023 14.44 14.63 14.44 14.50 6,996 +0.04(+0.30%)
Mar 02, 2023 14.48 14.57 14.44 14.46 3,818 -0.06(-0.42%)
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.