Nuveen Mortgage And Income Fund (JLS)
17.52
+0.10
(+0.60%)
USD |
NYSE |
May 01, 16:00
17.55
+0.03
(+0.17%)
Pre-Market: 20:00
JLS Price: 17.52 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 17.57 | 17.63 | 17.39 | 17.52 | 10663.00 |
Apr 30, 2024 | 17.50 | 17.55 | 17.41 | 17.42 | 10675.00 |
Apr 29, 2024 | 17.48 | 17.53 | 17.48 | 17.50 | 9290.00 |
Apr 26, 2024 | 17.40 | 17.54 | 17.39 | 17.48 | 13727.00 |
Apr 25, 2024 | 17.42 | 17.42 | 17.34 | 17.35 | 2703.00 |
Apr 24, 2024 | 17.51 | 17.71 | 17.40 | 17.40 | 10733.00 |
Apr 23, 2024 | 17.32 | 17.47 | 17.32 | 17.46 | 8305.00 |
Apr 22, 2024 | 17.35 | 17.39 | 17.31 | 17.39 | 9152.00 |
Apr 19, 2024 | 17.34 | 17.40 | 17.29 | 17.30 | 7615.00 |
Apr 18, 2024 | 17.35 | 17.40 | 17.34 | 17.38 | 106993.0 |
Apr 17, 2024 | 17.29 | 17.38 | 17.27 | 17.30 | 8438.00 |
Apr 16, 2024 | 17.15 | 17.27 | 17.06 | 17.17 | 12705.00 |
Apr 15, 2024 | 17.33 | 17.33 | 16.98 | 17.11 | 18970.00 |
Apr 12, 2024 | 17.37 | 17.42 | 17.23 | 17.26 | 34239.00 |
Apr 11, 2024 | 17.52 | 17.58 | 17.45 | 17.48 | 6412.00 |
Apr 10, 2024 | 17.63 | 17.65 | 17.46 | 17.49 | 14564.00 |
Apr 09, 2024 | 17.83 | 17.90 | 17.64 | 17.64 | 14457.00 |
Apr 08, 2024 | 17.73 | 17.83 | 17.70 | 17.75 | 16751.00 |
Apr 05, 2024 | 17.72 | 17.72 | 17.63 | 17.65 | 14408.00 |
Apr 04, 2024 | 17.80 | 17.80 | 17.72 | 17.75 | 12448.00 |
Apr 03, 2024 | 17.66 | 17.74 | 17.66 | 17.72 | 3767.00 |
Apr 02, 2024 | 17.78 | 17.78 | 17.62 | 17.67 | 12898.00 |
Apr 01, 2024 | 17.83 | 17.83 | 17.74 | 17.77 | 19531.00 |
Mar 28, 2024 | 17.80 | 17.85 | 17.76 | 17.76 | 12904.00 |
Mar 27, 2024 | 17.70 | 17.85 | 17.70 | 17.85 | 15023.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
14.72
Minimum
Mar 26 2020
23.37
Maximum
May 08 2019
18.97
Average
18.80
Median
Aug 11 2020