5 DAY PERFORMANCE
+9.33%
1 MONTH PERFORMANCE
+10.62%
3 MONTH PERFORMANCE
+3.52%
6 MONTH PERFORMANCE
-2.71%
YEAR-TO-DATE PERFORMANCE
-1.48%
1 YEAR PERFORMANCE
-4.17%
Nuveen Mortgage and Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $16.60 | $16.33 (-1.63%) | $16.60 | $16.33 | 19.07 K | |
| 11/04/2026 | $16.57 | $16.62 (0.3%) | $16.63 | $16.47 | 8.70 K | $91.02 M |
| 11/03/2026 | $16.56 | $16.50 (-0.36%) | $16.60 | $16.47 | 12.23 K | $90.36 M |
| 11/02/2026 | $16.46 | $16.57 (0.67%) | $16.60 | $16.40 | 29.91 K | $90.75 M |
| 10/30/2026 | $16.34 | $16.39 (0.31%) | $16.39 | $16.25 | 13.66 K | $89.76 M |
| 10/29/2026 | $16.29 | $16.34 (0.31%) | $16.34 | $16.20 | 22.80 K | $89.49 M |
| 10/28/2026 | $16.24 | $16.30 (0.37%) | $16.37 | $16.20 | 11.97 K | $89.27 M |
| 10/27/2026 | $16.17 | $16.23 (0.37%) | $16.30 | $16.12 | 12.42 K | $88.89 M |
| 10/26/2026 | $16.14 | $16.15 (0.06%) | $16.28 | $16.12 | 9.53 K | $88.45 M |
| 10/23/2026 | $16.37 | $16.12 (-1.53%) | $16.37 | $16.07 | 20.82 K | $88.28 M |
| 10/22/2026 | $16.17 | $16.14 (-0.19%) | $16.17 | $16.08 | 30.31 K | $88.39 M |
| 10/21/2026 | $16.22 | $16.22 (0%) | $16.23 | $16.14 | 40.42 K | $88.83 M |
| 10/20/2026 | $16.30 | $16.17 (-0.8%) | $16.37 | $16.15 | 35.70 K | $88.56 M |
| 10/19/2026 | $16.27 | $16.26 (-0.06%) | $16.32 | $16.20 | 10.53 K | $89.05 M |
| 10/16/2026 | $16.24 | $16.25 (0.06%) | $16.38 | $16.24 | 3.55 K | $89.00 M |
| 10/15/2026 | $16.39 | $16.21 (-1.1%) | $16.45 | $16.15 | 20.40 K | $88.78 M |
| 10/14/2026 | $16.42 | $16.28 (-0.85%) | $16.46 | $16.28 | 13.01 K | $89.16 M |
| 10/13/2026 | $16.44 | $16.46 (0.12%) | $16.48 | $16.37 | 7.10 K | $90.15 M |
| 10/12/2026 | $16.51 | $16.39 (-0.73%) | $16.51 | $16.39 | 7.65 K | $89.76 M |
| 10/09/2026 | $16.31 | $16.46 (0.92%) | $16.55 | $16.27 | 33.70 K | $90.15 M |
| 10/08/2026 | $16.25 | $16.25 (0%) | $16.34 | $16.19 | 33.34 K | $89.00 M |
| 10/07/2026 | $16.24 | $16.25 (0.06%) | $16.27 | $16.13 | 31.51 K | $89.00 M |
| 10/06/2026 | $16.16 | $16.24 (0.5%) | $16.26 | $16.05 | 41.45 K | $88.94 M |
| 10/05/2026 | $16.33 | $16.20 (-0.8%) | $16.33 | $16.15 | 24.75 K | $88.72 M |
| 10/02/2026 | $16.30 | $16.36 (0.37%) | $16.41 | $16.25 | 47.50 K | $89.60 M |
| 10/01/2026 | $16.39 | $16.30 (-0.55%) | $16.39 | $16.02 | 43.00 K | $89.27 M |
| 09/30/2026 | $16.28 | $16.37 (0.55%) | $16.45 | $16.15 | 20.40 K | $89.65 M |
| 09/29/2026 | $16.07 | $16.22 (0.93%) | $16.32 | $16.01 | 41.70 K | $88.83 M |
| 09/28/2026 | $16.15 | $16.13 (-0.12%) | $16.40 | $16.07 | 43.30 K | $88.34 M |
| 09/25/2026 | $16.10 | $16.15 (0.31%) | $16.34 | $16.08 | 37.90 K | $88.45 M |
| 09/24/2026 | $16.24 | $16.15 (-0.55%) | $16.24 | $16.09 | 17.52 K | $88.45 M |
| 09/23/2026 | $16.31 | $16.30 (-0.06%) | $16.59 | $16.24 | 59.70 K | $89.27 M |
| 09/22/2026 | $16.40 | $16.38 (-0.12%) | $16.44 | $16.34 | 15.10 K | $89.71 M |
| 09/21/2026 | $16.41 | $16.40 (-0.06%) | $16.50 | $16.38 | 21.90 K | $89.82 M |
| 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 |
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.
