5 DAY PERFORMANCE
+3.11%
1 MONTH PERFORMANCE
-2.18%
3 MONTH PERFORMANCE
-0.28%
6 MONTH PERFORMANCE
-1.92%
YEAR-TO-DATE PERFORMANCE
-1.48%
1 YEAR PERFORMANCE
-2.29%
Nuveen Mortgage and Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $18.38 | $18.30 (-0.44%) | $18.38 | $18.05 | 14.90 K | $100.22 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 |
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.
