5 DAY PERFORMANCE
-1.32%
1 MONTH PERFORMANCE
-2.71%
3 MONTH PERFORMANCE
-4.22%
6 MONTH PERFORMANCE
-4.17%
YEAR-TO-DATE PERFORMANCE
-1.48%
1 YEAR PERFORMANCE
-1.38%
Nuveen Mortgage and Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $18.38 | $18.37 (-0.05%) | $18.38 | $18.05 | 11.53 K | $100.17 M |
| 05/05/2026 | $18.14 | $18.42 (1.54%) | $18.51 | $17.92 | 56.90 K | $100.88 M |
| 05/04/2026 | $18.12 | $18.10 (-0.11%) | $18.49 | $18.02 | 16.13 K | $99.13 M |
| 05/01/2026 | $18.13 | $18.16 (0.17%) | $18.55 | $18.09 | 16.20 K | $99.46 M |
| 04/30/2026 | $18.27 | $18.17 (-0.55%) | $18.27 | $18.01 | 17.40 K | $99.51 M |
| 04/29/2026 | $18.23 | $18.09 (-0.77%) | $18.27 | $18.02 | 6.44 K | $99.07 M |
| 04/28/2026 | $18.22 | $18.11 (-0.6%) | $18.63 | $17.96 | 18.54 K | $99.18 M |
| 04/27/2026 | $18.22 | $18.15 (-0.38%) | $18.38 | $18.00 | 22.10 K | $99.40 M |
| 04/24/2026 | $18.25 | $18.17 (-0.44%) | $18.25 | $18.13 | 15.70 K | $99.51 M |
| 04/23/2026 | $18.35 | $18.20 (-0.82%) | $18.46 | $18.08 | 12.94 K | $99.67 M |
| 04/22/2026 | $18.32 | $18.39 (0.38%) | $18.65 | $18.31 | 22.70 K | $100.72 M |
| 04/21/2026 | $18.35 | $18.36 (0.05%) | $18.45 | $18.31 | 5.32 K | $100.55 M |
| 04/20/2026 | $18.47 | $18.39 (-0.43%) | $18.47 | $18.31 | 13.00 K | $100.72 M |
| 04/17/2026 | $18.60 | $18.56 (-0.22%) | $18.60 | $18.45 | 10.20 K | $101.65 M |
| 04/16/2026 | $18.46 | $18.45 (-0.05%) | $18.47 | $18.28 | 14.42 K | $101.04 M |
| 04/15/2026 | $18.47 | $18.47 (0%) | $18.47 | $18.32 | 7.81 K | $101.15 M |
| 04/14/2026 | $18.68 | $18.48 (-1.07%) | $18.68 | $18.28 | 11.90 K | $101.21 M |
| 04/13/2026 | $18.69 | $18.54 (-0.8%) | $18.69 | $18.41 | 11.40 K | $101.54 M |
| 04/10/2026 | $18.57 | $18.57 (0%) | $18.63 | $18.40 | 19.50 K | $101.70 M |
| 04/09/2026 | $18.64 | $18.58 (-0.32%) | $18.65 | $18.45 | 13.01 K | $101.76 M |
| 04/08/2026 | $18.42 | $18.56 (0.76%) | $18.56 | $18.31 | 20.80 K | $101.65 M |
| 04/07/2026 | $18.62 | $18.41 (-1.13%) | $18.62 | $18.14 | 6.04 K | $100.82 M |
| 04/06/2026 | $18.49 | $18.42 (-0.38%) | $18.50 | $18.31 | 24.70 K | $100.88 M |
| 04/02/2026 | $18.26 | $18.29 (0.16%) | $18.39 | $18.21 | 13.14 K | $100.17 M |
| 04/01/2026 | $18.53 | $18.25 (-1.51%) | $18.53 | $18.17 | 10.32 K | $99.95 M |
| 03/31/2026 | $17.63 | $18.13 (2.84%) | $18.18 | $17.63 | 27.05 K | $99.29 M |
| 03/30/2026 | $17.56 | $17.65 (0.51%) | $17.68 | $17.51 | 28.20 K | $96.66 M |
| 03/27/2026 | $18.02 | $17.57 (-2.5%) | $18.09 | $17.45 | 12.20 K | $96.22 M |
| 03/26/2026 | $18.22 | $17.93 (-1.59%) | $18.24 | $17.91 | 19.00 K | $98.20 M |
| 03/25/2026 | $17.97 | $18.01 (0.22%) | $18.10 | $17.81 | 25.00 K | $98.63 M |
| 03/24/2026 | $18.06 | $17.97 (-0.5%) | $18.06 | $17.97 | 2.90 K | $98.41 M |
| 03/23/2026 | $18.12 | $17.97 (-0.83%) | $18.25 | $17.66 | 8.80 K | $98.41 M |
| 03/20/2026 | $18.13 | $18.05 (-0.44%) | $18.13 | $17.93 | 3.31 K | $98.85 M |
| 03/19/2026 | $18.00 | $18.11 (0.61%) | $18.30 | $17.91 | 12.60 K | $99.18 M |
| 03/18/2026 | $18.03 | $18.02 (-0.06%) | $18.21 | $17.95 | 11.63 K | $98.69 M |
| 03/17/2026 | $17.91 | $18.09 (1.01%) | $18.12 | $17.87 | 7.80 K | $99.07 M |
| 03/16/2026 | $18.10 | $17.93 (-0.94%) | $18.18 | $17.48 | 25.90 K | $98.20 M |
| 03/13/2026 | $18.40 | $18.19 (-1.14%) | $18.40 | $17.73 | 29.00 K | $99.62 M |
| 03/12/2026 | $18.05 | $18.18 (0.72%) | $18.52 | $17.99 | 12.63 K | $99.57 M |
| 03/11/2026 | $18.07 | $18.05 (-0.11%) | $18.12 | $18.00 | 13.70 K | $98.85 M |
| 03/10/2026 | $18.40 | $18.12 (-1.52%) | $18.40 | $18.02 | 14.24 K | $99.24 M |
| 03/09/2026 | $18.12 | $18.00 (-0.66%) | $18.34 | $17.92 | 19.53 K | $98.58 M |
| 03/06/2026 | $18.25 | $18.16 (-0.49%) | $18.37 | $18.12 | 27.50 K | $99.46 M |
| 03/05/2026 | $18.40 | $18.25 (-0.82%) | $18.59 | $18.25 | 18.12 K | $99.95 M |
| 03/04/2026 | $18.47 | $18.40 (-0.38%) | $18.72 | $18.33 | 9.10 K | $100.77 M |
| 03/03/2026 | $18.37 | $18.37 (0%) | $18.43 | $18.33 | 10.50 K | $100.61 M |
| 03/02/2026 | $18.43 | $18.42 (-0.05%) | $18.65 | $18.30 | 23.00 K | $100.88 M |
| 02/27/2026 | $18.43 | $18.43 (0%) | $18.59 | $18.41 | 17.74 K | $100.93 M |
| 02/26/2026 | $18.57 | $18.43 (-0.75%) | $18.57 | $18.41 | 12.71 K | $100.93 M |
| 02/25/2026 | $18.52 | $18.48 (-0.22%) | $18.54 | $18.45 | 13.90 K | $101.21 M |
| 02/24/2026 | $18.49 | $18.43 (-0.32%) | $18.56 | $18.42 | 30.70 K | $100.93 M |
| 02/23/2026 | $18.60 | $18.46 (-0.75%) | $18.60 | $18.45 | 9.61 K | $101.10 M |
| 02/20/2026 | $18.65 | $18.61 (-0.21%) | $18.65 | $18.52 | 11.40 K | $101.92 M |
| 02/19/2026 | $18.51 | $18.59 (0.43%) | $18.64 | $18.51 | 11.60 K | $101.81 M |
| 02/18/2026 | $18.61 | $18.50 (-0.59%) | $18.65 | $18.50 | 15.70 K | $101.32 M |
| 02/17/2026 | $18.72 | $18.52 (-1.07%) | $18.72 | $18.51 | 15.53 K | $101.43 M |
| 02/13/2026 | $18.77 | $18.71 (-0.32%) | $18.77 | $18.71 | 19.71 K | $102.47 M |
| 02/12/2026 | $18.85 | $18.83 (-0.11%) | $18.94 | $18.67 | 33.44 K | $103.12 M |
| 02/11/2026 | $18.86 | $18.85 (-0.05%) | $18.88 | $18.78 | 36.04 K | $103.23 M |
| 02/10/2026 | $18.79 | $18.85 (0.32%) | $18.89 | $18.70 | 14.90 K | $103.23 M |
| 02/09/2026 | $18.74 | $18.76 (0.11%) | $18.77 | $18.66 | 23.20 K | $102.74 M |
| 02/06/2026 | $18.69 | $18.71 (0.11%) | $18.72 | $18.65 | 17.72 K | $102.47 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
