NYSE - Delayed Quote USD

Nuveen Mortgage and Income Fund (JLS)

Compare
18.81 0.00 (0.00%)
At close: December 11 at 4:00:02 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 11, 2024 18.75 18.93 18.70 18.81 18.81 15,500
Dec 10, 2024 18.63 18.91 18.62 18.81 18.81 11,300
Dec 9, 2024 18.63 18.77 18.63 18.66 18.66 11,800
Dec 6, 2024 18.65 18.66 18.56 18.62 18.62 9,600
Dec 5, 2024 18.62 18.62 18.55 18.58 18.58 18,800
Dec 4, 2024 18.57 18.59 18.48 18.55 18.55 23,100
Dec 3, 2024 18.39 18.49 18.37 18.49 18.49 2,200
Dec 2, 2024 18.43 18.43 18.32 18.41 18.41 8,700
Nov 29, 2024 18.28 18.43 18.26 18.38 18.38 5,200
Nov 27, 2024 18.16 18.32 18.13 18.25 18.25 12,000
Nov 26, 2024 18.25 18.39 18.05 18.19 18.19 7,700
Nov 25, 2024 18.30 18.37 18.20 18.25 18.25 10,900
Nov 22, 2024 18.15 18.28 18.15 18.22 18.22 7,000
Nov 21, 2024 18.16 18.21 18.10 18.14 18.14 6,700
Nov 20, 2024 18.10 18.10 17.98 18.09 18.09 6,900
Nov 19, 2024 18.04 18.05 17.92 18.02 18.02 18,200
Nov 18, 2024 18.00 18.09 17.97 18.05 18.05 12,700
Nov 15, 2024 0.15 Dividend
Nov 15, 2024 18.00 18.09 17.90 17.95 17.95 5,800
Nov 14, 2024 18.16 18.18 18.06 18.08 17.93 13,400
Nov 13, 2024 18.08 18.19 18.05 18.08 17.93 14,100
Nov 12, 2024 18.39 18.39 18.05 18.07 17.92 24,200
Nov 11, 2024 18.35 18.56 18.24 18.26 18.10 26,300
Nov 8, 2024 18.34 18.46 18.34 18.42 18.26 6,600
Nov 7, 2024 18.14 18.46 18.14 18.33 18.17 13,300
Nov 6, 2024 18.14 18.30 18.09 18.14 17.99 11,900
Nov 5, 2024 18.14 18.30 18.08 18.10 17.95 20,100
Nov 4, 2024 18.24 18.30 18.13 18.16 18.01 11,500
Nov 1, 2024 18.23 18.30 18.17 18.25 18.09 16,400
Oct 31, 2024 18.14 18.27 18.14 18.23 18.07 11,100
Oct 30, 2024 18.05 18.19 18.05 18.14 17.99 8,900
Oct 29, 2024 18.15 18.23 18.03 18.08 17.93 27,400
Oct 28, 2024 18.30 18.40 17.95 18.17 18.02 7,100
Oct 25, 2024 18.16 18.36 18.16 18.30 18.14 16,100
Oct 24, 2024 18.23 18.24 17.97 18.15 18.00 21,300
Oct 23, 2024 18.19 18.29 17.95 18.14 17.99 25,500
Oct 22, 2024 18.25 18.28 18.12 18.21 18.05 18,800
Oct 21, 2024 18.39 18.40 18.07 18.20 18.04 24,600
Oct 18, 2024 18.51 18.51 18.31 18.34 18.18 13,100
Oct 17, 2024 18.53 18.59 18.41 18.45 18.29 22,700
Oct 16, 2024 18.73 18.78 18.36 18.48 18.32 18,100
Oct 15, 2024 0.15 Dividend
Oct 15, 2024 18.54 18.78 18.51 18.57 18.41 26,100
Oct 14, 2024 18.69 18.75 18.60 18.60 18.29 27,700
Oct 11, 2024 18.72 18.90 18.61 18.69 18.38 12,400
Oct 10, 2024 18.69 18.89 18.61 18.72 18.41 19,500
Oct 9, 2024 18.83 18.85 18.50 18.69 18.38 69,400
Oct 8, 2024 18.69 18.89 18.69 18.80 18.49 17,600
Oct 7, 2024 18.59 18.74 18.59 18.69 18.38 10,500
Oct 4, 2024 18.66 18.75 18.54 18.57 18.26 25,000
Oct 3, 2024 18.59 18.65 18.51 18.63 18.32 20,400
Oct 2, 2024 18.60 18.60 18.44 18.58 18.27 19,800
Oct 1, 2024 18.54 18.54 18.50 18.52 18.21 17,700
Sep 30, 2024 18.33 18.48 18.29 18.43 18.12 19,000
Sep 27, 2024 18.43 18.58 18.20 18.33 18.02 16,800
Sep 26, 2024 18.58 18.58 18.40 18.43 18.12 9,900
Sep 25, 2024 18.28 18.64 18.25 18.45 18.14 47,100
Sep 24, 2024 18.22 18.23 18.17 18.23 17.93 18,400
Sep 23, 2024 18.11 18.22 18.11 18.17 17.87 18,700
Sep 20, 2024 18.12 18.29 18.00 18.11 17.81 24,400
Sep 19, 2024 18.25 18.34 18.10 18.12 17.82 33,300
Sep 18, 2024 18.24 18.47 18.04 18.12 17.82 24,500
Sep 17, 2024 18.15 18.15 18.05 18.15 17.85 19,100
Sep 16, 2024 18.15 18.15 18.04 18.07 17.77 13,000
Sep 13, 2024 0.15 Dividend
Sep 13, 2024 18.05 18.08 18.01 18.08 17.78 19,100
Sep 12, 2024 18.09 18.13 18.06 18.09 17.64 18,300
Sep 11, 2024 18.10 18.15 18.03 18.09 17.64 37,200
Sep 10, 2024 18.10 18.23 18.03 18.07 17.62 22,300
Sep 9, 2024 18.10 18.14 18.03 18.05 17.60 34,900
Sep 6, 2024 18.25 18.27 17.95 18.05 17.60 39,700
Sep 5, 2024 18.25 18.28 18.16 18.21 17.75 20,400
Sep 4, 2024 18.23 18.27 18.15 18.20 17.74 18,900
Sep 3, 2024 18.28 18.28 18.08 18.18 17.72 32,400
Aug 30, 2024 18.28 18.28 18.20 18.26 17.80 19,300
Aug 29, 2024 18.27 18.36 18.21 18.24 17.78 16,300
Aug 28, 2024 18.31 18.40 18.25 18.29 17.83 15,700
Aug 27, 2024 18.28 18.48 18.25 18.31 17.85 25,900
Aug 26, 2024 18.32 18.39 18.10 18.31 17.85 17,600
Aug 23, 2024 18.12 18.34 18.10 18.27 17.81 37,500
Aug 22, 2024 18.16 18.27 18.02 18.10 17.65 38,900
Aug 21, 2024 18.02 18.15 17.95 18.09 17.64 47,600
Aug 20, 2024 17.94 18.01 17.87 17.97 17.52 19,000
Aug 19, 2024 17.93 17.99 17.75 17.90 17.45 26,300
Aug 16, 2024 17.95 18.10 17.84 17.89 17.44 27,300
Aug 15, 2024 0.15 Dividend
Aug 15, 2024 18.01 18.18 17.84 17.90 17.45 65,500
Aug 14, 2024 17.99 18.15 17.99 18.09 17.49 18,200
Aug 13, 2024 18.00 18.16 17.96 18.02 17.42 12,700
Aug 12, 2024 17.99 18.13 17.97 18.00 17.40 19,300
Aug 9, 2024 17.98 18.16 17.85 17.95 17.35 55,900
Aug 8, 2024 18.09 18.15 17.93 17.99 17.39 15,900
Aug 7, 2024 18.29 18.29 18.05 18.09 17.49 17,800
Aug 6, 2024 18.08 18.20 17.97 18.03 17.43 25,300
Aug 5, 2024 18.09 18.20 18.02 18.13 17.52 35,800
Aug 2, 2024 18.28 18.34 17.88 18.18 17.57 63,100
Aug 1, 2024 18.23 18.33 18.11 18.21 17.60 30,700
Jul 31, 2024 18.23 18.31 18.16 18.21 17.60 32,900
Jul 30, 2024 18.08 18.20 18.05 18.10 17.50 32,700
Jul 29, 2024 18.07 18.10 17.84 17.99 17.39 15,200
Jul 26, 2024 17.84 18.06 17.84 17.94 17.34 17,700
Jul 25, 2024 17.95 18.24 17.76 17.83 17.23 31,200
Jul 24, 2024 17.91 18.09 17.77 17.84 17.24 59,600
Jul 23, 2024 18.01 18.41 17.87 17.91 17.31 47,900
Jul 22, 2024 18.20 18.31 17.86 17.92 17.32 36,300
Jul 19, 2024 18.45 18.45 18.11 18.11 17.51 7,600
Jul 18, 2024 18.16 18.35 17.98 18.24 17.63 68,500
Jul 17, 2024 18.28 18.37 18.09 18.09 17.49 27,600
Jul 16, 2024 17.96 18.38 17.96 18.25 17.64 39,500
Jul 15, 2024 0.15 Dividend
Jul 15, 2024 18.14 18.22 17.92 17.99 17.39 17,600
Jul 12, 2024 18.28 18.34 18.02 18.15 17.39 19,100
Jul 11, 2024 18.20 18.33 18.13 18.19 17.43 45,400
Jul 10, 2024 18.22 18.45 18.02 18.19 17.43 17,000
Jul 9, 2024 18.24 18.29 18.04 18.13 17.38 40,800
Jul 8, 2024 18.26 18.28 18.11 18.16 17.40 7,500
Jul 5, 2024 18.17 18.25 17.79 18.11 17.36 50,700
Jul 3, 2024 18.11 18.21 18.11 18.17 17.41 39,400
Jul 2, 2024 18.09 18.24 17.90 18.02 17.27 16,100
Jul 1, 2024 18.09 18.16 17.93 18.00 17.25 16,200
Jun 28, 2024 17.90 18.07 17.76 18.02 17.27 8,300
Jun 27, 2024 17.80 17.98 17.76 17.83 17.09 22,600
Jun 26, 2024 18.17 18.17 17.75 17.90 17.16 26,700
Jun 25, 2024 18.00 18.24 18.00 18.09 17.34 5,700
Jun 24, 2024 18.30 18.30 17.95 18.00 17.25 10,000
Jun 21, 2024 18.10 18.24 18.05 18.17 17.41 15,900
Jun 20, 2024 17.86 18.06 17.86 18.01 17.26 14,000
Jun 18, 2024 17.96 17.96 17.71 17.72 16.98 7,000
Jun 17, 2024 17.96 18.13 17.96 17.96 17.21 2,600
Jun 14, 2024 0.15 Dividend
Jun 14, 2024 17.89 18.02 17.72 17.96 17.21 7,400
Jun 13, 2024 18.05 18.12 17.91 17.94 17.05 13,100
Jun 12, 2024 17.82 18.13 17.82 17.99 17.09 19,200
Jun 11, 2024 17.83 18.17 17.82 17.91 17.02 7,400
Jun 10, 2024 17.86 18.12 17.85 17.88 16.99 15,900
Jun 7, 2024 17.95 18.00 17.85 17.85 16.96 13,900
Jun 6, 2024 17.52 18.00 17.52 17.99 17.09 10,800
Jun 5, 2024 17.71 17.75 17.65 17.75 16.87 15,900
Jun 4, 2024 17.44 17.65 17.44 17.62 16.74 29,900
Jun 3, 2024 17.64 17.64 17.39 17.39 16.52 26,000
May 31, 2024 17.35 17.54 17.35 17.46 16.59 13,300
May 30, 2024 17.30 17.37 17.27 17.27 16.41 15,300
May 29, 2024 17.24 17.28 17.15 17.15 16.30 5,600
May 28, 2024 17.39 17.43 17.25 17.26 16.40 7,300
May 24, 2024 17.51 17.58 17.31 17.32 16.46 13,200
May 23, 2024 17.41 17.73 17.39 17.39 16.52 13,000
May 22, 2024 17.61 17.61 17.32 17.38 16.51 27,500
May 21, 2024 17.63 17.68 17.51 17.54 16.67 21,500
May 20, 2024 17.61 17.63 17.45 17.58 16.70 5,900
May 17, 2024 17.54 17.60 16.92 17.56 16.69 39,300
May 16, 2024 17.52 17.73 17.52 17.63 16.75 24,300
May 15, 2024 17.54 17.62 17.41 17.52 16.65 18,000
May 14, 2024 0.14 Dividend
May 14, 2024 17.57 17.60 17.38 17.40 16.53 29,800
May 13, 2024 17.70 17.70 17.57 17.59 16.58 21,500
May 10, 2024 17.54 17.63 17.51 17.59 16.58 5,500
May 9, 2024 17.59 17.66 17.52 17.63 16.62 8,100
May 8, 2024 17.58 17.59 17.44 17.57 16.56 3,000
May 7, 2024 17.63 17.72 17.54 17.58 16.57 20,200
May 6, 2024 17.63 17.70 17.61 17.61 16.60 9,600
May 3, 2024 17.51 17.66 17.44 17.66 16.64 12,700
May 2, 2024 17.51 17.58 17.41 17.50 16.49 6,900
May 1, 2024 17.57 17.63 17.39 17.52 16.51 10,700
Apr 30, 2024 17.50 17.55 17.41 17.42 16.42 10,700
Apr 29, 2024 17.48 17.53 17.48 17.50 16.49 9,300
Apr 26, 2024 17.40 17.54 17.39 17.48 16.47 13,700
Apr 25, 2024 17.42 17.42 17.34 17.35 16.35 2,700
Apr 24, 2024 17.51 17.71 17.40 17.40 16.40 10,700
Apr 23, 2024 17.32 17.47 17.32 17.46 16.46 8,300
Apr 22, 2024 17.35 17.39 17.31 17.39 16.39 9,200
Apr 19, 2024 17.34 17.40 17.29 17.30 16.31 7,600
Apr 18, 2024 17.35 17.40 17.34 17.38 16.38 107,000
Apr 17, 2024 17.29 17.38 17.27 17.30 16.31 8,400
Apr 16, 2024 17.15 17.27 17.06 17.17 16.18 12,700
Apr 15, 2024 17.33 17.33 16.98 17.11 16.13 19,000
Apr 12, 2024 0.14 Dividend
Apr 12, 2024 17.37 17.42 17.23 17.26 16.27 34,200
Apr 11, 2024 17.52 17.58 17.45 17.48 16.34 6,400
Apr 10, 2024 17.63 17.65 17.46 17.49 16.35 14,600
Apr 9, 2024 17.83 17.90 17.64 17.64 16.49 14,500
Apr 8, 2024 17.73 17.83 17.70 17.75 16.59 16,800
Apr 5, 2024 17.72 17.72 17.63 17.65 16.50 14,400
Apr 4, 2024 17.80 17.80 17.72 17.75 16.59 12,400
Apr 3, 2024 17.66 17.74 17.66 17.72 16.57 3,800
Apr 2, 2024 17.78 17.78 17.61 17.67 16.52 12,900
Apr 1, 2024 17.83 17.83 17.74 17.77 16.61 19,500
Mar 28, 2024 17.80 17.85 17.76 17.76 16.60 12,900
Mar 27, 2024 17.70 17.85 17.70 17.85 16.69 15,000
Mar 26, 2024 17.72 17.75 17.65 17.70 16.55 6,500
Mar 25, 2024 17.76 17.81 17.62 17.66 16.51 14,500
Mar 22, 2024 17.84 17.84 17.76 17.79 16.63 5,600
Mar 21, 2024 17.69 17.88 17.69 17.79 16.63 5,500
Mar 20, 2024 17.74 17.77 17.65 17.73 16.57 10,800
Mar 19, 2024 17.68 17.75 17.66 17.73 16.57 5,700
Mar 18, 2024 17.67 17.75 17.67 17.72 16.57 13,400
Mar 15, 2024 17.73 17.75 17.66 17.66 16.51 10,100
Mar 14, 2024 0.14 Dividend
Mar 14, 2024 17.79 17.80 17.67 17.71 16.56 11,900
Mar 13, 2024 17.84 17.95 17.81 17.88 16.58 9,900
Mar 12, 2024 17.77 17.97 17.77 17.80 16.51 23,300
Mar 11, 2024 17.83 17.88 17.80 17.86 16.56 12,700
Mar 8, 2024 17.63 17.89 17.63 17.78 16.49 20,300
Mar 7, 2024 17.57 17.64 17.53 17.62 16.34 12,500
Mar 6, 2024 17.46 17.55 17.44 17.55 16.28 12,700
Mar 5, 2024 17.48 17.54 17.34 17.48 16.21 13,900
Mar 4, 2024 17.45 17.61 17.38 17.49 16.22 16,000
Mar 1, 2024 17.55 17.65 17.40 17.45 16.18 16,500
Feb 29, 2024 17.45 17.50 17.32 17.50 16.23 19,600
Feb 28, 2024 17.20 17.45 17.13 17.37 16.11 11,000
Feb 27, 2024 17.01 17.15 17.00 17.15 15.91 15,000
Feb 26, 2024 17.02 17.06 16.95 16.97 15.74 19,700
Feb 23, 2024 16.92 17.01 16.91 16.97 15.74 18,000
Feb 22, 2024 16.98 17.02 16.83 16.85 15.63 122,000
Feb 21, 2024 16.88 16.96 16.86 16.90 15.67 70,300
Feb 20, 2024 16.88 16.88 16.80 16.84 15.62 18,600
Feb 16, 2024 16.88 16.88 16.76 16.81 15.59 10,000
Feb 15, 2024 16.77 17.10 16.77 16.81 15.59 47,300
Feb 14, 2024 0.14 Dividend
Feb 14, 2024 16.67 16.82 16.61 16.67 15.46 18,700
Feb 13, 2024 16.82 16.84 16.66 16.67 15.33 30,900
Feb 12, 2024 16.88 16.93 16.82 16.86 15.50 40,200
Feb 9, 2024 16.81 16.95 16.81 16.92 15.56 31,500
Feb 8, 2024 16.86 16.89 16.72 16.81 15.46 27,700
Feb 7, 2024 16.89 17.10 16.82 16.85 15.49 42,100
Feb 6, 2024 16.79 16.86 16.75 16.75 15.40 32,000
Feb 5, 2024 16.75 16.87 16.74 16.77 15.42 58,300
Feb 2, 2024 16.76 16.90 16.69 16.70 15.36 138,900
Feb 1, 2024 17.20 17.20 16.73 16.80 15.45 131,900
Jan 31, 2024 17.26 17.39 17.00 17.11 15.73 64,300
Jan 30, 2024 17.18 17.35 17.11 17.27 15.88 17,000
Jan 29, 2024 16.99 17.20 16.99 17.16 15.78 22,700
Jan 26, 2024 16.95 17.01 16.90 16.98 15.61 15,500
Jan 25, 2024 17.05 17.19 16.90 16.91 15.55 15,600
Jan 24, 2024 16.84 17.19 16.84 16.95 15.59 12,400
Jan 23, 2024 16.88 16.94 16.76 16.79 15.44 10,700
Jan 22, 2024 16.74 16.95 16.68 16.90 15.54 42,600
Jan 19, 2024 16.80 16.80 16.64 16.71 15.37 30,000
Jan 18, 2024 16.81 16.85 16.71 16.76 15.41 14,600
Jan 17, 2024 16.84 16.94 16.72 16.72 15.37 12,100
Jan 16, 2024 17.17 17.17 16.79 16.82 15.47 11,100
Jan 12, 2024 17.40 17.40 17.08 17.08 15.71 15,800
Jan 11, 2024 0.14 Dividend
Jan 11, 2024 17.38 17.50 17.08 17.28 15.89 22,800
Jan 10, 2024 17.35 17.35 17.28 17.33 15.80 8,300
Jan 9, 2024 17.32 17.48 17.20 17.40 15.87 12,300
Jan 8, 2024 17.35 17.38 17.15 17.30 15.78 12,700
Jan 5, 2024 17.38 17.48 17.27 17.31 15.79 15,100
Jan 4, 2024 16.86 17.43 16.86 17.22 15.70 49,000
Jan 3, 2024 16.83 17.10 16.83 17.00 15.50 7,100
Jan 2, 2024 16.95 17.07 16.89 16.89 15.40 20,400
Dec 29, 2023 17.03 17.16 16.83 16.88 15.39 19,300
Dec 28, 2023 16.70 16.99 16.70 16.92 15.43 16,500
Dec 27, 2023 16.92 16.95 16.66 16.82 15.34 25,000
Dec 26, 2023 0.06 Dividend
Dec 26, 2023 17.21 17.21 16.75 16.81 15.33 23,000
Dec 22, 2023 17.17 17.23 17.00 17.05 15.50 14,400
Dec 21, 2023 17.50 17.68 17.10 17.10 15.54 16,800
Dec 20, 2023 17.43 17.43 17.27 17.35 15.77 12,000
Dec 19, 2023 17.55 17.65 17.38 17.52 15.92 79,400
Dec 18, 2023 17.50 17.73 17.43 17.43 15.84 68,600
Dec 15, 2023 17.10 17.60 17.10 17.36 15.78 64,000
Dec 14, 2023 0.14 Dividend
Dec 14, 2023 16.87 17.21 16.87 17.12 15.56 12,600
Dec 13, 2023 16.84 17.08 16.84 16.98 15.30 24,100
Dec 12, 2023 16.99 17.08 16.81 16.92 15.25 34,200

Related Tickers

NMS Nuveen Minnesota Quality Municipal Income Fund
13.02
-0.08%
 
MONTF Montfort Capital Corp.
0.0461
-54.54%
 
BHV BlackRock Virginia Municipal Bond Trust
11.35
+0.40%
 
DTF DTF Tax-Free Income 2028 Term Fund Inc.
11.37
+0.55%
 
EEA The European Equity Fund, Inc.
8.68
+0.30%
 
EOT Eaton Vance National Municipal Opportunities Trust
17.53
+0.46%
 
MXE Mexico Equity & Income Fund Inc.
8.68
-0.12%
 
JMM Nuveen Multi-Market Income Fund
6.16
+0.33%
 
EDD Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.
4.7100
+0.21%
 
PNF PIMCO New York Municipal Income Fund
7.86
-0.25%