5 DAY PERFORMANCE
+0.48%
1 MONTH PERFORMANCE
+3.31%
3 MONTH PERFORMANCE
-0.21%
6 MONTH PERFORMANCE
-1.21%
YEAR-TO-DATE PERFORMANCE
+2.91%
1 YEAR PERFORMANCE
-0.85%
Nuveen Mortgage and Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $18.69 | $18.71 (0.11%) | $18.72 | $18.65 | 17.72 K | $102.47 M |
| 02/05/2026 | $18.57 | $18.67 (0.54%) | $18.72 | $18.50 | 12.24 K | $102.25 M |
| 02/04/2026 | $18.55 | $18.60 (0.27%) | $18.79 | $18.38 | 13.93 K | $101.87 M |
| 02/03/2026 | $18.63 | $18.41 (-1.18%) | $18.80 | $18.41 | 39.43 K | $100.82 M |
| 02/02/2026 | $18.77 | $18.63 (-0.75%) | $18.82 | $18.53 | 36.00 K | $102.03 M |
| 01/30/2026 | $18.54 | $18.66 (0.65%) | $18.84 | $18.52 | 30.63 K | $102.19 M |
| 01/29/2026 | $18.44 | $18.53 (0.49%) | $18.60 | $18.34 | 13.11 K | $101.48 M |
| 01/28/2026 | $18.54 | $18.50 (-0.22%) | $18.54 | $18.46 | 15.20 K | $101.32 M |
| 01/27/2026 | $18.41 | $18.54 (0.71%) | $18.56 | $18.41 | 21.24 K | $101.54 M |
| 01/26/2026 | $18.51 | $18.45 (-0.32%) | $18.51 | $18.44 | 16.82 K | $101.04 M |
| 01/23/2026 | $18.35 | $18.48 (0.71%) | $18.50 | $18.23 | 18.73 K | $101.21 M |
| 01/22/2026 | $18.31 | $18.39 (0.44%) | $18.41 | $18.20 | 40.60 K | $100.72 M |
| 01/21/2026 | $18.32 | $18.30 (-0.11%) | $18.39 | $18.12 | 14.85 K | $100.22 M |
| 01/20/2026 | $18.37 | $18.30 (-0.38%) | $18.41 | $18.25 | 17.53 K | $100.22 M |
| 01/16/2026 | $18.39 | $18.38 (-0.05%) | $18.48 | $18.29 | 9.30 K | $100.66 M |
| 01/15/2026 | $18.34 | $18.40 (0.33%) | $18.43 | $18.32 | 23.20 K | $100.77 M |
| 01/14/2026 | $18.39 | $18.43 (0.22%) | $18.43 | $18.37 | 14.12 K | $100.93 M |
| 01/13/2026 | $18.38 | $18.38 (0%) | $18.40 | $18.33 | 12.60 K | $100.66 M |
| 01/12/2026 | $18.43 | $18.38 (-0.27%) | $18.43 | $18.33 | 10.24 K | $100.66 M |
| 01/09/2026 | $18.28 | $18.43 (0.82%) | $18.43 | $18.23 | 42.35 K | $100.93 M |
| 01/08/2026 | $18.13 | $18.17 (0.22%) | $18.21 | $18.12 | 10.02 K | $99.51 M |
| 01/07/2026 | $18.24 | $18.12 (-0.66%) | $18.25 | $18.11 | 27.50 K | $99.24 M |
| 01/06/2026 | $18.10 | $18.14 (0.22%) | $18.24 | $18.10 | 17.74 K | $99.35 M |
| 01/05/2026 | $18.19 | $18.13 (-0.33%) | $18.22 | $18.06 | 19.94 K | $99.29 M |
| 01/02/2026 | $18.19 | $18.15 (-0.22%) | $18.19 | $18.11 | 21.41 K | $99.40 M |
| 12/31/2025 | $18.13 | $18.19 (0.33%) | $18.22 | $18.13 | 39.40 K | $99.62 M |
| 12/30/2025 | $18.11 | $18.11 (0%) | $18.11 | $18.06 | 47.70 K | $99.18 M |
| 12/29/2025 | $18.22 | $18.11 (-0.6%) | $18.22 | $18.03 | 32.83 K | $99.18 M |
| 12/26/2025 | $18.26 | $18.23 (-0.16%) | $18.27 | $18.16 | 13.03 K | $99.84 M |
| 12/24/2025 | $18.28 | $18.26 (-0.11%) | $18.30 | $18.25 | 14.05 K | $100.00 M |
| 12/23/2025 | $18.35 | $18.27 (-0.44%) | $18.37 | $18.26 | 11.24 K | $100.06 M |
| 12/22/2025 | $18.28 | $18.36 (0.44%) | $18.46 | $18.28 | 9.64 K | $100.55 M |
| 12/19/2025 | $18.45 | $18.27 (-0.98%) | $18.45 | $18.26 | 6.10 K | $100.06 M |
| 12/18/2025 | $18.27 | $18.46 (1.04%) | $18.51 | $18.21 | 25.74 K | $101.10 M |
| 12/17/2025 | $18.21 | $18.20 (-0.05%) | $18.28 | $18.15 | 18.10 K | $99.67 M |
| 12/16/2025 | $18.33 | $18.25 (-0.44%) | $18.38 | $18.16 | 37.00 K | $99.95 M |
| 12/15/2025 | $18.40 | $18.34 (-0.33%) | $18.67 | $18.25 | 20.13 K | $100.44 M |
| 12/12/2025 | $18.43 | $18.42 (-0.05%) | $18.43 | $18.28 | 20.34 K | $100.88 M |
| 12/11/2025 | $18.38 | $18.34 (-0.22%) | $18.58 | $18.20 | 28.15 K | $100.44 M |
| 12/10/2025 | $18.35 | $18.37 (0.11%) | $18.59 | $18.11 | 23.60 K | $100.61 M |
| 12/09/2025 | $18.52 | $18.32 (-1.08%) | $18.57 | $18.30 | 45.00 K | $100.33 M |
| 12/08/2025 | $18.54 | $18.52 (-0.11%) | $18.56 | $18.51 | 8.31 K | $101.43 M |
| 12/05/2025 | $18.52 | $18.60 (0.43%) | $18.65 | $18.52 | 16.90 K | $101.87 M |
| 12/04/2025 | $18.62 | $18.58 (-0.21%) | $18.63 | $18.56 | 17.50 K | $101.76 M |
| 12/03/2025 | $18.55 | $18.56 (0.05%) | $18.67 | $18.55 | 12.90 K | $101.65 M |
| 12/02/2025 | $18.58 | $18.55 (-0.16%) | $18.69 | $18.54 | 14.00 K | $101.59 M |
| 12/01/2025 | $18.63 | $18.61 (-0.11%) | $18.72 | $18.56 | 17.00 K | $101.92 M |
| 11/28/2025 | $18.61 | $18.60 (-0.05%) | $18.74 | $18.56 | 13.54 K | $101.87 M |
| 11/26/2025 | $18.65 | $18.65 (0%) | $18.75 | $18.60 | 13.60 K | $102.14 M |
| 11/25/2025 | $18.72 | $18.69 (-0.16%) | $18.72 | $18.61 | 16.31 K | $102.36 M |
| 11/24/2025 | $18.65 | $18.63 (-0.11%) | $18.69 | $18.55 | 16.10 K | $102.03 M |
| 11/21/2025 | $18.74 | $18.70 (-0.21%) | $18.76 | $18.51 | 8.80 K | $102.41 M |
| 11/20/2025 | $18.61 | $18.73 (0.64%) | $18.78 | $18.48 | 10.30 K | $102.58 M |
| 11/19/2025 | $18.69 | $18.67 (-0.11%) | $18.70 | $18.61 | 9.93 K | $102.25 M |
| 11/18/2025 | $18.80 | $18.75 (-0.27%) | $18.80 | $18.65 | 17.02 K | $102.69 M |
| 11/17/2025 | $18.81 | $18.78 (-0.16%) | $18.91 | $18.64 | 9.22 K | $102.85 M |
| 11/14/2025 | $18.64 | $18.77 (0.7%) | $18.84 | $18.64 | 17.84 K | $102.80 M |
| 11/13/2025 | $18.80 | $18.83 (0.16%) | $18.89 | $18.80 | 18.02 K | $103.12 M |
| 11/12/2025 | $18.89 | $18.89 (0%) | $18.90 | $18.77 | 15.50 K | $103.45 M |
| 11/11/2025 | $18.78 | $18.90 (0.64%) | $18.90 | $18.76 | 12.70 K | $103.51 M |
| 11/10/2025 | $18.80 | $18.76 (-0.21%) | $18.82 | $18.50 | 28.20 K | $102.74 M |
| 11/07/2025 | $18.63 | $18.76 (0.7%) | $18.78 | $18.62 | 14.80 K | $102.74 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.
