Nuveen Mortgage and Income Fund (NY: JLS )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 11, 2024	18.10	18.15	18.03	18.09	37,220	+0.02(+0.11%)
Sep 10, 2024	18.10	18.23	18.03	18.07	22,253	+0.02(+0.11%)
Sep 09, 2024	18.10	18.14	18.03	18.05	34,851	+0.00(+0.00%)
Sep 06, 2024	18.25	18.27	17.95	18.05	39,738	-0.16(-0.88%)
Sep 05, 2024	18.25	18.28	18.16	18.21	20,797	+0.01(+0.05%)
Sep 04, 2024	18.23	18.27	18.15	18.20	18,935	+0.02(+0.11%)
Sep 03, 2024	18.28	18.28	18.08	18.18	32,376	-0.08(-0.44%)
Aug 30, 2024	18.28	18.28	18.20	18.26	19,342	+0.02(+0.11%)
Aug 29, 2024	18.27	18.36	18.21	18.24	16,292	-0.05(-0.27%)
Aug 28, 2024	18.31	18.40	18.25	18.29	15,685	-0.02(-0.11%)
Aug 27, 2024	18.28	18.48	18.25	18.31	25,926	+0.00(+0.00%)
Aug 26, 2024	18.32	18.39	18.10	18.31	17,581	+0.04(+0.22%)
Aug 23, 2024	18.12	18.34	18.10	18.27	37,522	+0.17(+0.94%)
Aug 22, 2024	18.16	18.27	18.02	18.10	38,931	+0.01(+0.06%)
Aug 21, 2024	18.02	18.15	17.95	18.09	47,565	+0.12(+0.67%)
Aug 20, 2024	17.94	18.01	17.87	17.97	18,990	+0.07(+0.39%)
Aug 19, 2024	17.93	17.99	17.75	17.90	26,313	+0.01(+0.06%)
Aug 16, 2024	17.95	18.10	17.84	17.89	27,307	-0.01(-0.06%)
Aug 15, 2024	18.01	18.18	17.84	17.90	65,534	-0.04(-0.20%)
Aug 14, 2024	17.84	18.00	17.84	17.94	18,323	+0.07(+0.39%)
Aug 13, 2024	17.85	18.01	17.81	17.87	12,827	+0.02(+0.11%)
Aug 12, 2024	17.84	17.98	17.82	17.85	19,438	+0.05(+0.28%)
Aug 09, 2024	17.83	18.01	17.70	17.80	56,372	-0.04(-0.22%)
Aug 08, 2024	17.94	18.00	17.78	17.84	16,082	-0.10(-0.55%)
Aug 07, 2024	18.13	18.13	17.90	17.94	17,954	+0.06(+0.33%)
Aug 06, 2024	17.93	18.04	17.82	17.88	25,526	-0.10(-0.55%)
Aug 05, 2024	17.94	18.05	17.87	17.98	36,101	-0.05(-0.27%)
Aug 02, 2024	18.12	18.18	17.73	18.03	63,661	-0.03(-0.17%)
Aug 01, 2024	18.07	18.17	17.96	18.05	31,012	+0.00(+0.00%)
Jul 31, 2024	18.07	18.15	18.00	18.05	33,190	+0.11(+0.61%)
Jul 30, 2024	17.93	18.05	17.90	17.95	33,024	+0.11(+0.61%)
Jul 29, 2024	17.92	17.95	17.69	17.84	15,294	+0.05(+0.28%)
Jul 26, 2024	17.69	17.90	17.69	17.79	17,835	+0.11(+0.62%)
Jul 25, 2024	17.80	18.08	17.61	17.68	31,498	-0.01(-0.06%)
Jul 24, 2024	17.76	17.94	17.62	17.69	60,149	-0.07(-0.39%)
Jul 23, 2024	17.86	18.25	17.72	17.76	48,287	-0.01(-0.06%)
Jul 22, 2024	18.05	18.15	17.71	17.77	36,648	-0.19(-1.05%)
Jul 19, 2024	18.29	18.29	17.96	17.96	7,651	-0.13(-0.71%)
Jul 18, 2024	18.01	18.19	17.83	18.08	69,047	+0.15(+0.83%)
Jul 17, 2024	18.12	18.21	17.94	17.94	27,816	-0.16(-0.88%)
Jul 16, 2024	17.81	18.22	17.81	18.09	39,837	+0.26(+1.44%)
Jul 15, 2024	17.99	18.06	17.77	17.84	17,732	-0.01(-0.03%)
Jul 12, 2024	17.97	18.03	17.72	17.84	19,457	-0.04(-0.22%)
Jul 11, 2024	17.89	18.02	17.82	17.88	46,148	+0.00(+0.00%)
Jul 10, 2024	17.91	18.14	17.71	17.88	17,273	+0.06(+0.33%)
Jul 09, 2024	17.93	17.98	17.73	17.82	41,452	-0.03(-0.17%)
Jul 08, 2024	17.95	17.97	17.80	17.85	7,627	+0.05(+0.28%)
Jul 05, 2024	17.86	17.94	17.49	17.80	51,588	-0.06(-0.33%)
Jul 03, 2024	17.80	17.90	17.80	17.86	40,054	+0.15(+0.83%)
Jul 02, 2024	17.78	17.93	17.60	17.71	16,350	+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.