Nuveen Mortgage and Income Fund (NY: JLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2024	18.28	18.43	18.26	18.38	5,201	+0.13(+0.71%)
Nov 27, 2024	18.16	18.32	18.13	18.25	11,979	+0.06(+0.33%)
Nov 26, 2024	18.25	18.39	18.05	18.19	7,728	-0.06(-0.33%)
Nov 25, 2024	18.30	18.37	18.20	18.25	10,854	+0.03(+0.16%)
Nov 22, 2024	18.15	18.28	18.15	18.22	7,043	+0.08(+0.47%)
Nov 21, 2024	18.16	18.21	18.10	18.14	6,690	+0.05(+0.25%)
Nov 20, 2024	18.10	18.10	17.98	18.09	6,912	+0.07(+0.36%)
Nov 19, 2024	18.04	18.05	17.91	18.02	18,244	-0.02(-0.11%)
Nov 18, 2024	18.00	18.09	17.97	18.05	12,726	+0.10(+0.53%)
Nov 15, 2024	18.00	18.09	17.90	17.95	5,799	+0.02(+0.13%)
Nov 14, 2024	18.01	18.03	17.91	17.93	13,557	+0.00(+0.00%)
Nov 13, 2024	17.93	18.04	17.90	17.93	14,206	+0.01(+0.05%)
Nov 12, 2024	18.23	18.23	17.90	17.92	24,420	-0.19(-1.04%)
Nov 11, 2024	18.19	18.40	18.08	18.10	26,567	-0.16(-0.88%)
Nov 08, 2024	18.18	18.30	18.18	18.26	6,607	+0.09(+0.50%)
Nov 07, 2024	17.99	18.30	17.99	18.17	13,432	+0.19(+1.05%)
Nov 06, 2024	17.99	18.14	17.94	17.99	12,031	+0.04(+0.22%)
Nov 05, 2024	17.99	18.14	17.93	17.95	20,307	-0.06(-0.33%)
Nov 04, 2024	18.08	18.14	17.98	18.01	11,637	-0.09(-0.49%)
Nov 01, 2024	18.07	18.14	18.02	18.09	16,562	+0.02(+0.11%)
Oct 31, 2024	17.99	18.11	17.99	18.07	11,165	+0.09(+0.50%)
Oct 30, 2024	17.90	18.04	17.90	17.99	9,010	+0.06(+0.33%)
Oct 29, 2024	18.00	18.07	17.88	17.93	27,656	-0.09(-0.50%)
Oct 28, 2024	18.14	18.24	17.80	18.02	7,137	-0.13(-0.71%)
Oct 25, 2024	18.01	18.20	18.01	18.14	16,237	+0.15(+0.83%)
Oct 24, 2024	18.07	18.08	17.82	18.00	21,523	+0.01(+0.06%)
Oct 23, 2024	18.04	18.13	17.80	17.99	25,753	-0.07(-0.38%)
Oct 22, 2024	18.09	18.12	17.97	18.05	18,980	+0.01(+0.05%)
Oct 21, 2024	18.23	18.24	17.92	18.05	24,856	-0.14(-0.76%)
Oct 18, 2024	18.35	18.35	18.15	18.18	13,176	-0.11(-0.60%)
Oct 17, 2024	18.37	18.43	18.25	18.29	22,865	-0.03(-0.16%)
Oct 16, 2024	18.57	18.62	18.20	18.32	18,226	-0.09(-0.48%)
Oct 15, 2024	18.38	18.62	18.35	18.41	26,273	+0.12(+0.68%)
Oct 14, 2024	18.38	18.43	18.29	18.29	28,133	-0.09(-0.49%)
Oct 11, 2024	18.41	18.58	18.30	18.38	12,565	-0.03(-0.16%)
Oct 10, 2024	18.38	18.57	18.30	18.41	19,879	+0.03(+0.16%)
Oct 09, 2024	18.52	18.53	18.19	18.38	70,557	-0.11(-0.58%)
Oct 08, 2024	18.38	18.57	18.38	18.49	17,873	+0.11(+0.59%)
Oct 07, 2024	18.28	18.43	18.28	18.38	10,654	+0.12(+0.65%)
Oct 04, 2024	18.35	18.44	18.23	18.26	25,421	-0.06(-0.32%)
Oct 03, 2024	18.28	18.34	18.20	18.32	20,731	+0.05(+0.27%)
Oct 02, 2024	18.29	18.29	18.13	18.27	20,095	+0.06(+0.32%)