Nuveen Mortgage and Income Fund (JLS) Historical Stock Data
18.10 ↑0.09 (0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JLS is down -0.04% a day on average. There have been 12 days where Nuveen Mortgage and Income Fund closed green and 18 days where JLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 18.07 | 18.10 | ↑$0.02 (0.14%) | 18.06 | 18.12 | 18.09K |
| 2024-12-24 | 18.01 | 18.00 | ↓$0.01 (-0.06%) | 18.00 | 18.14 | 18.12K |
| 2024-12-23 | 18.06 | 18.06 | ↑$0.00 (0.00%) | 18.01 | 18.15 | 12.84K |
| 2024-12-20 | 17.92 | 18.15 | ↑$0.23 (1.29%) | 17.88 | 18.21 | 15.30K |
| 2024-12-19 | 18.23 | 17.91 | ↓$0.32 (-1.76%) | 17.91 | 18.43 | 18.52K |
| 2024-12-18 | 18.37 | 18.28 | ↓$0.10 (-0.52%) | 18.17 | 18.42 | 6.65K |
| 2024-12-17 | 18.74 | 18.31 | ↓$0.43 (-2.29%) | 18.29 | 18.74 | 53.47K |
| 2024-12-16 | 18.74 | 18.66 | ↓$0.08 (-0.43%) | 18.55 | 18.74 | 7.89K |
| 2024-12-13 | 18.75 | 18.72 | ↓$0.03 (-0.16%) | 18.39 | 18.79 | 22.42K |
| 2024-12-12 | 18.79 | 18.99 | ↑$0.20 (1.06%) | 18.56 | 19.15 | 19.99K |
| 2024-12-11 | 18.75 | 18.81 | ↑$0.06 (0.32%) | 18.70 | 18.93 | 15.48K |
| 2024-12-10 | 18.63 | 18.81 | ↑$0.18 (0.97%) | 18.62 | 18.91 | 11.34K |
| 2024-12-09 | 18.63 | 18.66 | ↑$0.03 (0.15%) | 18.63 | 18.77 | 11.75K |
| 2024-12-06 | 18.65 | 18.62 | ↓$0.03 (-0.16%) | 18.56 | 18.66 | 9.55K |
| 2024-12-05 | 18.62 | 18.58 | ↓$0.04 (-0.19%) | 18.55 | 18.62 | 18.76K |
| 2024-12-04 | 18.57 | 18.55 | ↓$0.02 (-0.11%) | 18.52 | 18.59 | 23.05K |
| 2024-12-03 | 18.39 | 18.49 | ↑$0.10 (0.53%) | 18.37 | 18.49 | 2.17K |
| 2024-12-02 | 18.43 | 18.41 | ↓$0.02 (-0.11%) | 18.32 | 18.43 | 8.71K |
| 2024-11-29 | 18.28 | 18.38 | ↑$0.10 (0.55%) | 18.26 | 18.43 | 5.20K |
| 2024-11-27 | 18.16 | 18.25 | ↑$0.09 (0.50%) | 18.13 | 18.32 | 11.98K |
| 2024-11-26 | 18.25 | 18.19 | ↓$0.06 (-0.33%) | 18.05 | 18.39 | 7.73K |
| 2024-11-25 | 18.30 | 18.25 | ↓$0.05 (-0.27%) | 18.20 | 18.37 | 10.85K |
| 2024-11-22 | 18.15 | 18.22 | ↑$0.07 (0.39%) | 18.15 | 18.28 | 7.04K |
| 2024-11-21 | 18.16 | 18.14 | ↓$0.02 (-0.14%) | 18.10 | 18.21 | 6.69K |
| 2024-11-20 | 18.10 | 18.09 | ↓$0.01 (-0.06%) | 17.98 | 18.10 | 6.91K |
| 2024-11-19 | 18.04 | 18.03 | ↓$0.02 (-0.08%) | 17.92 | 18.05 | 18.24K |
| 2024-11-18 | 18.00 | 18.05 | ↑$0.05 (0.25%) | 17.97 | 18.09 | 12.73K |
| 2024-11-15 | 18.00 | 17.95 | ↓$0.05 (-0.28%) | 17.90 | 18.09 | 5.80K |
| 2024-11-14 | 18.16 | 18.08 | ↓$0.08 (-0.44%) | 18.06 | 18.18 | 13.44K |
| 2024-11-13 | 18.08 | 18.08 | ↓$0.00 (0.00%) | 18.05 | 18.19 | 14.09K |
Create an account or log in to view more rows.
$JLS go to the bathroom
come back to green! I like it!
$JLS to the moon
$JLS so tired of this pos let's fly already
$JLS PT?
$JLS bounce it!!
$JLS called it
$JLS HAVE A FANTASTIC WEEKEND FAM…
$JLS Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$JLS when this finally break out we could see huge upside
$JLS I warned everyone this company sucks