5 DAY PERFORMANCE
+3.88%
1 MONTH PERFORMANCE
+2.87%
3 MONTH PERFORMANCE
-2.45%
6 MONTH PERFORMANCE
-4.22%
YEAR-TO-DATE PERFORMANCE
-1.48%
1 YEAR PERFORMANCE
-5.44%
Nuveen Mortgage and Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $17.25 | $17.25 (0%) | $17.26 | $17.25 | 986 | |
| 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 |
| 06/18/2026 | $17.53 | $17.38 (-0.86%) | $17.65 | $17.31 | 34.53 K | $95.18 M |
| 06/17/2026 | $17.68 | $17.51 (-0.96%) | $17.76 | $17.51 | 33.13 K | $95.90 M |
| 06/16/2026 | $17.80 | $17.70 (-0.56%) | $17.80 | $17.53 | 46.70 K | $96.94 M |
| 06/15/2026 | $17.77 | $17.68 (-0.51%) | $17.85 | $17.65 | 36.04 K | $96.83 M |
| 06/12/2026 | $17.75 | $17.92 (0.96%) | $18.00 | $17.75 | 38.30 K | $98.14 M |
| 06/11/2026 | $17.68 | $17.82 (0.79%) | $17.95 | $17.68 | 19.00 K | $97.59 M |
| 06/10/2026 | $17.55 | $17.74 (1.08%) | $17.86 | $17.55 | 39.54 K | $97.16 M |
| 06/09/2026 | $17.61 | $17.59 (-0.11%) | $17.90 | $17.59 | 22.44 K | $96.33 M |
| 06/08/2026 | $17.77 | $17.65 (-0.68%) | $17.86 | $17.60 | 27.02 K | $96.66 M |
| 06/05/2026 | $17.80 | $17.81 (0.06%) | $17.98 | $17.70 | 28.73 K | $97.54 M |
| 06/04/2026 | $17.85 | $17.81 (-0.22%) | $18.06 | $17.70 | 24.60 K | $97.54 M |
| 06/03/2026 | $18.18 | $17.85 (-1.82%) | $18.18 | $17.71 | 24.30 K | $97.76 M |
| 06/02/2026 | $18.06 | $18.07 (0.06%) | $18.21 | $18.00 | 11.80 K | $98.96 M |
| 06/01/2026 | $18.17 | $18.09 (-0.44%) | $18.34 | $18.00 | 34.22 K | $99.07 M |
| 05/29/2026 | $18.17 | $18.07 (-0.55%) | $18.50 | $18.06 | 28.20 K | $98.96 M |
| 05/28/2026 | $18.21 | $18.11 (-0.55%) | $18.32 | $18.10 | 30.20 K | $99.18 M |
| 05/27/2026 | $18.13 | $18.28 (0.83%) | $18.50 | $18.13 | 19.21 K | $100.11 M |
| 05/26/2026 | $18.36 | $18.20 (-0.87%) | $18.39 | $18.20 | 22.24 K | $99.67 M |
| 05/22/2026 | $18.41 | $18.32 (-0.49%) | $18.43 | $18.25 | 22.23 K | $100.33 M |
| 05/21/2026 | $18.40 | $18.41 (0.05%) | $18.48 | $18.26 | 9.54 K | $100.82 M |
| 05/20/2026 | $18.25 | $18.38 (0.71%) | $18.41 | $18.15 | 5.72 K | $100.66 M |
| 05/19/2026 | $18.32 | $18.28 (-0.22%) | $18.32 | $18.19 | 10.71 K | $100.11 M |
| 05/18/2026 | $18.52 | $18.24 (-1.51%) | $18.52 | $18.10 | 34.30 K | $99.89 M |
| 05/15/2026 | $18.35 | $18.50 (0.82%) | $18.63 | $18.15 | 5.74 K | $101.32 M |
| 05/14/2026 | $18.55 | $18.55 (0%) | $18.56 | $18.41 | 9.64 K | $101.59 M |
| 05/13/2026 | $18.55 | $18.55 (0%) | $18.58 | $18.44 | 25.33 K | $101.59 M |
| 05/12/2026 | $18.52 | $18.55 (0.16%) | $18.64 | $18.52 | 16.02 K | $101.59 M |
| 05/11/2026 | $18.58 | $18.54 (-0.22%) | $18.58 | $18.50 | 21.90 K | $101.54 M |
| 05/08/2026 | $18.37 | $18.61 (1.31%) | $18.73 | $18.21 | 40.70 K | $101.92 M |
| 05/07/2026 | $18.30 | $18.37 (0.38%) | $18.61 | $18.14 | 25.64 K | $100.61 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.
