5 DAY PERFORMANCE
+9.07%
1 MONTH PERFORMANCE
+6.35%
3 MONTH PERFORMANCE
+3.11%
6 MONTH PERFORMANCE
-0.72%
YEAR-TO-DATE PERFORMANCE
-1.48%
1 YEAR PERFORMANCE
-4.93%
Nuveen Mortgage and Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $16.46 | $16.39 (-0.43%) | $16.50 | $16.34 | 27.70 K | $89.76 M |
| 09/17/2026 | $16.50 | $16.47 (-0.18%) | $16.50 | $16.33 | 19.36 K | $90.20 M |
| 09/16/2026 | $16.38 | $16.43 (0.31%) | $16.56 | $16.31 | 25.70 K | $89.98 M |
| 09/15/2026 | $16.37 | $16.40 (0.18%) | $16.55 | $16.37 | 18.40 K | $89.82 M |
| 09/14/2026 | $16.84 | $16.60 (-1.43%) | $16.84 | $16.60 | 8.90 K | $90.91 M |
| 09/11/2026 | $16.81 | $16.82 (0.06%) | $16.90 | $16.78 | 6.69 K | $92.12 M |
| 09/10/2026 | $16.90 | $16.81 (-0.53%) | $16.90 | $16.80 | 19.40 K | $92.06 M |
| 09/09/2026 | $16.84 | $16.83 (-0.06%) | $16.88 | $16.83 | 17.62 K | $92.17 M |
| 09/08/2026 | $16.91 | $16.84 (-0.41%) | $16.91 | $16.83 | 9.45 K | $92.23 M |
| 09/04/2026 | $16.82 | $16.85 (0.18%) | $16.92 | $16.82 | 12.85 K | $92.28 M |
| 09/03/2026 | $16.94 | $16.86 (-0.47%) | $16.94 | $16.85 | 20.23 K | $92.34 M |
| 09/02/2026 | $16.97 | $16.88 (-0.53%) | $16.97 | $16.82 | 11.05 K | $92.45 M |
| 09/01/2026 | $16.91 | $16.86 (-0.3%) | $16.97 | $16.84 | 17.00 K | $92.34 M |
| 08/31/2026 | $16.88 | $16.88 (0%) | $16.91 | $16.85 | 16.24 K | $92.45 M |
| 08/28/2026 | $16.85 | $16.90 (0.3%) | $16.95 | $16.85 | 23.83 K | $92.55 M |
| 08/27/2026 | $16.85 | $16.87 (0.12%) | $16.89 | $16.85 | 9.10 K | $92.39 M |
| 08/26/2026 | $16.98 | $16.90 (-0.47%) | $17.01 | $16.90 | 13.20 K | $92.55 M |
| 08/25/2026 | $16.83 | $16.99 (0.95%) | $16.99 | $16.83 | 17.84 K | $93.05 M |
| 08/24/2026 | $16.85 | $16.83 (-0.12%) | $16.90 | $16.80 | 27.30 K | $92.17 M |
| 08/21/2026 | $16.85 | $16.85 (0%) | $16.89 | $16.85 | 18.22 K | $92.28 M |
| 08/20/2026 | $16.85 | $16.85 (0%) | $16.94 | $16.85 | 46.91 K | $92.28 M |
| 08/19/2026 | $16.93 | $16.87 (-0.35%) | $17.02 | $16.85 | 44.60 K | $92.39 M |
| 08/18/2026 | $17.09 | $16.88 (-1.23%) | $17.17 | $16.77 | 148.90 K | $92.45 M |
| 08/17/2026 | $17.18 | $17.11 (-0.41%) | $17.19 | $17.10 | 13.90 K | $93.71 M |
| 08/14/2026 | $17.23 | $17.18 (-0.29%) | $17.23 | $17.10 | 18.60 K | $94.09 M |
| 08/13/2026 | $17.35 | $17.40 (0.29%) | $17.40 | $17.33 | 13.25 K | $95.29 M |
| 08/12/2026 | $17.50 | $17.35 (-0.86%) | $17.50 | $17.28 | 17.53 K | $95.02 M |
| 08/11/2026 | $17.29 | $17.34 (0.29%) | $17.38 | $17.27 | 19.04 K | $94.96 M |
| 08/10/2026 | $17.27 | $17.32 (0.29%) | $17.35 | $17.27 | 31.20 K | $94.86 M |
| 08/07/2026 | $17.25 | $17.30 (0.29%) | $17.35 | $17.25 | 23.60 K | $94.75 M |
| 08/06/2026 | $17.33 | $17.28 (-0.29%) | $17.34 | $17.24 | 21.50 K | $94.64 M |
| 08/05/2026 | $17.27 | $17.31 (0.23%) | $17.34 | $17.25 | 24.44 K | $94.80 M |
| 08/04/2026 | $17.34 | $17.25 (-0.52%) | $17.35 | $17.25 | 21.80 K | $94.47 M |
| 08/03/2026 | $17.33 | $17.20 (-0.75%) | $17.35 | $17.20 | 35.20 K | $94.20 M |
| 07/31/2026 | $17.24 | $17.25 (0.06%) | $17.34 | $17.21 | 34.52 K | $94.47 M |
| 07/30/2026 | $17.38 | $17.24 (-0.81%) | $17.40 | $17.17 | 27.30 K | $94.42 M |
| 07/29/2026 | $17.29 | $17.28 (-0.06%) | $17.41 | $17.14 | 47.60 K | $94.64 M |
| 07/28/2026 | $17.40 | $17.30 (-0.57%) | $17.40 | $17.20 | 37.90 K | $94.75 M |
| 07/27/2026 | $17.29 | $17.33 (0.23%) | $17.38 | $17.22 | 15.04 K | $94.91 M |
| 07/24/2026 | $17.40 | $17.26 (-0.8%) | $17.45 | $17.19 | 22.70 K | $94.53 M |
| 07/23/2026 | $17.40 | $17.34 (-0.34%) | $17.58 | $17.22 | 23.00 K | $94.96 M |
| 07/22/2026 | $17.58 | $17.43 (-0.85%) | $17.58 | $17.39 | 13.80 K | $95.46 M |
| 07/21/2026 | $17.51 | $17.58 (0.4%) | $17.65 | $17.45 | 20.90 K | $96.28 M |
| 07/20/2026 | $17.61 | $17.52 (-0.51%) | $17.61 | $17.50 | 12.50 K | $95.95 M |
| 07/17/2026 | $17.33 | $17.54 (1.21%) | $17.59 | $17.33 | 14.70 K | $96.06 M |
| 07/16/2026 | $17.44 | $17.55 (0.63%) | $17.60 | $17.44 | 33.55 K | $96.11 M |
| 07/15/2026 | $17.42 | $17.45 (0.17%) | $17.53 | $17.42 | 11.10 K | $95.57 M |
| 07/14/2026 | $17.43 | $17.59 (0.92%) | $17.60 | $17.43 | 31.90 K | $96.33 M |
| 07/13/2026 | $17.42 | $17.47 (0.29%) | $17.55 | $17.40 | 26.60 K | $95.68 M |
| 07/10/2026 | $17.49 | $17.45 (-0.23%) | $17.55 | $17.42 | 17.70 K | $95.57 M |
| 07/09/2026 | $17.36 | $17.42 (0.35%) | $17.49 | $17.36 | 12.44 K | $95.40 M |
| 07/08/2026 | $17.38 | $17.37 (-0.06%) | $17.48 | $17.36 | 17.23 K | $95.13 M |
| 07/07/2026 | $17.49 | $17.42 (-0.4%) | $17.58 | $17.35 | 34.40 K | $95.40 M |
| 07/06/2026 | $17.38 | $17.43 (0.29%) | $17.50 | $17.38 | 25.20 K | $95.46 M |
| 07/02/2026 | $17.48 | $17.39 (-0.51%) | $17.58 | $17.39 | 28.53 K | $95.24 M |
| 07/01/2026 | $17.48 | $17.47 (-0.06%) | $17.61 | $17.42 | 14.90 K | $95.68 M |
| 06/30/2026 | $17.44 | $17.48 (0.23%) | $17.55 | $17.40 | 44.70 K | $95.73 M |
| 06/29/2026 | $17.33 | $17.44 (0.63%) | $17.50 | $17.31 | 26.40 K | $95.51 M |
| 06/26/2026 | $17.33 | $17.36 (0.17%) | $17.50 | $17.32 | 34.31 K | $95.07 M |
| 06/25/2026 | $17.32 | $17.42 (0.58%) | $17.47 | $17.30 | 30.60 K | $95.40 M |
| 06/24/2026 | $17.33 | $17.35 (0.12%) | $17.68 | $17.30 | 28.40 K | $95.02 M |
| 06/23/2026 | $17.32 | $17.37 (0.29%) | $17.43 | $17.29 | 15.20 K | $95.13 M |
| 06/22/2026 | $17.37 | $17.35 (-0.12%) | $17.61 | $17.29 | 20.80 K | $95.02 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.
