Nuveen Mortgage and Income Fund (NY: JLS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	18.00	18.09	17.90	17.95	5,799	-0.13(-0.72%)
Nov 14, 2024	18.16	18.18	18.06	18.08	13,442	+0.00(+0.00%)
Nov 13, 2024	18.08	18.19	18.05	18.08	14,085	+0.01(+0.05%)
Nov 12, 2024	18.39	18.39	18.05	18.07	24,212	-0.19(-1.04%)
Nov 11, 2024	18.35	18.56	18.24	18.26	26,341	-0.16(-0.88%)
Nov 08, 2024	18.34	18.46	18.34	18.42	6,551	+0.09(+0.50%)
Nov 07, 2024	18.14	18.46	18.14	18.33	13,318	+0.19(+1.05%)
Nov 06, 2024	18.14	18.30	18.09	18.14	11,929	+0.04(+0.22%)
Nov 05, 2024	18.14	18.30	18.08	18.10	20,135	-0.06(-0.33%)
Nov 04, 2024	18.24	18.30	18.13	18.16	11,538	-0.09(-0.49%)
Nov 01, 2024	18.23	18.30	18.17	18.25	16,421	+0.02(+0.11%)
Oct 31, 2024	18.14	18.27	18.14	18.23	11,070	+0.09(+0.50%)
Oct 30, 2024	18.05	18.19	18.05	18.14	8,934	+0.06(+0.33%)
Oct 29, 2024	18.15	18.23	18.03	18.08	27,421	-0.09(-0.50%)
Oct 28, 2024	18.30	18.40	17.95	18.17	7,077	-0.13(-0.71%)
Oct 25, 2024	18.16	18.36	18.16	18.30	16,099	+0.15(+0.83%)
Oct 24, 2024	18.23	18.24	17.97	18.15	21,340	+0.01(+0.06%)
Oct 23, 2024	18.19	18.29	17.95	18.14	25,534	-0.07(-0.38%)
Oct 22, 2024	18.25	18.28	18.12	18.21	18,819	+0.01(+0.05%)
Oct 21, 2024	18.39	18.40	18.07	18.20	24,645	-0.14(-0.76%)
Oct 18, 2024	18.51	18.51	18.31	18.34	13,064	-0.11(-0.60%)
Oct 17, 2024	18.53	18.59	18.41	18.45	22,671	-0.03(-0.16%)
Oct 16, 2024	18.73	18.78	18.36	18.48	18,071	-0.09(-0.48%)
Oct 15, 2024	18.54	18.78	18.51	18.57	26,050	+0.13(+0.68%)
Oct 14, 2024	18.54	18.59	18.44	18.44	27,893	-0.09(-0.49%)
Oct 11, 2024	18.57	18.74	18.46	18.54	12,458	-0.03(-0.16%)
Oct 10, 2024	18.54	18.73	18.46	18.57	19,710	+0.03(+0.16%)
Oct 09, 2024	18.67	18.69	18.35	18.54	69,956	-0.11(-0.59%)
Oct 08, 2024	18.54	18.73	18.54	18.64	17,721	+0.11(+0.59%)
Oct 07, 2024	18.44	18.58	18.44	18.54	10,563	+0.12(+0.65%)
Oct 04, 2024	18.51	18.59	18.39	18.42	25,204	-0.06(-0.32%)
Oct 03, 2024	18.44	18.50	18.36	18.48	20,555	+0.05(+0.27%)
Oct 02, 2024	18.45	18.45	18.29	18.43	19,923	+0.06(+0.32%)
Oct 01, 2024	18.39	18.39	18.35	18.37	17,886	+0.09(+0.49%)
Sep 30, 2024	18.18	18.33	18.14	18.28	19,158	+0.10(+0.55%)
Sep 27, 2024	18.28	18.43	18.04	18.18	16,945	-0.10(-0.54%)
Sep 26, 2024	18.43	18.43	18.25	18.28	9,960	-0.02(-0.11%)
Sep 25, 2024	18.13	18.49	18.10	18.30	47,526	+0.22(+1.21%)
Sep 24, 2024	18.07	18.08	18.01	18.08	18,549	+0.06(+0.33%)
Sep 23, 2024	17.96	18.07	17.96	18.02	18,875	+0.06(+0.33%)
Sep 20, 2024	17.97	18.14	17.85	17.96	24,633	-0.01(-0.06%)
Sep 19, 2024	18.10	18.18	17.95	17.97	33,583	+0.00(+0.00%)
Sep 18, 2024	18.09	18.32	17.89	17.97	24,749	-0.03(-0.17%)
Sep 17, 2024	18.00	18.00	17.90	18.00	19,224	+0.08(+0.44%)
Sep 16, 2024	18.00	18.00	17.89	17.92	13,116	-0.01(-0.06%)
Sep 13, 2024	17.90	17.93	17.86	17.93	19,276	+0.14(+0.80%)
Sep 12, 2024	17.79	17.83	17.76	17.79	18,588	+0.00(+0.00%)
Sep 11, 2024	17.80	17.85	17.73	17.79	37,853	+0.02(+0.11%)
Sep 10, 2024	17.80	17.93	17.73	17.77	22,631	+0.02(+0.11%)
Sep 09, 2024	17.80	17.84	17.73	17.75	35,443	+0.00(+0.00%)
Sep 06, 2024	17.94	17.96	17.65	17.75	40,413	-0.16(-0.88%)
Sep 05, 2024	17.94	17.97	17.86	17.91	21,150	+0.01(+0.06%)
Sep 04, 2024	17.93	17.96	17.85	17.90	19,257	+0.02(+0.11%)

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.