Nuveen Mortgage and Income Fund (JLS) Historical Stock Data
17.52 ↑0.11 (0.60%)
As of April 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, JLS is down -0.17% a day on average. There have been 11 days where Nuveen Mortgage and Income Fund closed green and 19 days where JLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 17.57 | 17.52 | ↓$0.05 (-0.28%) | 17.39 | 17.63 | 10.58K |
| 2024-04-30 | 17.50 | 17.42 | ↓$0.09 (-0.49%) | 17.41 | 17.55 | 10.68K |
| 2024-04-29 | 17.48 | 17.50 | ↑$0.02 (0.11%) | 17.48 | 17.53 | 9.29K |
| 2024-04-26 | 17.40 | 17.48 | ↑$0.08 (0.46%) | 17.39 | 17.54 | 13.73K |
| 2024-04-25 | 17.42 | 17.35 | ↓$0.06 (-0.37%) | 17.34 | 17.42 | 2.70K |
| 2024-04-24 | 17.51 | 17.40 | ↓$0.11 (-0.63%) | 17.40 | 17.71 | 10.67K |
| 2024-04-23 | 17.32 | 17.46 | ↑$0.14 (0.81%) | 17.32 | 17.47 | 8.31K |
| 2024-04-22 | 17.35 | 17.39 | ↑$0.04 (0.23%) | 17.31 | 17.39 | 9.12K |
| 2024-04-19 | 17.34 | 17.30 | ↓$0.04 (-0.23%) | 17.29 | 17.40 | 7.62K |
| 2024-04-18 | 17.35 | 17.38 | ↑$0.03 (0.17%) | 17.34 | 17.40 | 106.99K |
| 2024-04-17 | 17.29 | 17.30 | ↑$0.01 (0.06%) | 17.27 | 17.38 | 8.42K |
| 2024-04-16 | 17.15 | 17.17 | ↑$0.02 (0.11%) | 17.06 | 17.25 | 12.71K |
| 2024-04-15 | 17.33 | 17.11 | ↓$0.22 (-1.25%) | 16.98 | 17.33 | 18.97K |
| 2024-04-12 | 17.37 | 17.26 | ↓$0.11 (-0.63%) | 17.23 | 17.42 | 34.24K |
| 2024-04-11 | 17.52 | 17.48 | ↓$0.04 (-0.23%) | 17.45 | 17.58 | 6.41K |
| 2024-04-10 | 17.63 | 17.49 | ↓$0.14 (-0.79%) | 17.46 | 17.64 | 14.56K |
| 2024-04-09 | 17.83 | 17.64 | ↓$0.19 (-1.07%) | 17.64 | 17.89 | 14.46K |
| 2024-04-08 | 17.73 | 17.75 | ↑$0.02 (0.11%) | 17.70 | 17.83 | 16.75K |
| 2024-04-05 | 17.72 | 17.65 | ↓$0.07 (-0.40%) | 17.63 | 17.72 | 14.41K |
| 2024-04-04 | 17.80 | 17.75 | ↓$0.05 (-0.28%) | 17.72 | 17.80 | 12.45K |
| 2024-04-03 | 17.66 | 17.72 | ↑$0.06 (0.34%) | 17.66 | 17.74 | 3.77K |
| 2024-04-02 | 17.78 | 17.67 | ↓$0.11 (-0.62%) | 17.62 | 17.78 | 12.90K |
| 2024-04-01 | 17.83 | 17.77 | ↓$0.06 (-0.34%) | 17.74 | 17.83 | 19.52K |
| 2024-03-28 | 17.80 | 17.76 | ↓$0.04 (-0.20%) | 17.76 | 17.85 | 12.90K |
| 2024-03-27 | 17.70 | 17.85 | ↑$0.15 (0.85%) | 17.70 | 17.85 | 15.02K |
| 2024-03-26 | 17.72 | 17.70 | ↓$0.02 (-0.11%) | 17.65 | 17.75 | 6.48K |
| 2024-03-25 | 17.76 | 17.66 | ↓$0.10 (-0.57%) | 17.63 | 17.79 | 14.47K |
| 2024-03-22 | 17.84 | 17.79 | ↓$0.05 (-0.28%) | 17.76 | 17.84 | 5.64K |
| 2024-03-21 | 17.69 | 17.79 | ↑$0.10 (0.57%) | 17.69 | 17.88 | 5.52K |
| 2024-03-20 | 17.74 | 17.73 | ↓$0.01 (-0.06%) | 17.65 | 17.77 | 10.71K |
Create an account or log in to view more rows.
$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
$JLS green is good
$JLS diversified
$JLS whats the target for Friday close?
$JLS low volume
expect flat or negative close
$JLS I'm not afraid.
I'm long
And I'm strong..........
$JLS go green today and we gap up tomrrow
$JLS gets me every time lol