Nuveen Mortgage and Income Fundのデータ

Nuveen Mortgage and Income Fundの基本情報

名前 Nuveen Mortgage and Income Fund
ティッカー JLS
United States
上場年 2009.0
セクター nan

Nuveen Mortgage and Income Fundの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.44 20.25 20.4 20.34 10800.0 20.34
2021-02-12 20.42 20.26 20.42 20.4 23200.0 20.4
2021-02-11 20.45 20.22 20.24 20.35 43200.0 20.35
2021-02-10 20.35 20.18 20.35 20.29 28400.0 20.22
2021-02-09 20.36 20.28 20.3 20.28 19800.0 20.21
2021-02-08 20.39 20.3 20.39 20.36 4100.0 20.29
2021-02-05 20.4 20.15 20.31 20.36 16300.0 20.29
2021-02-04 20.32 20.11 20.24 20.26 18300.0 20.19
2021-02-03 20.34 20.0 20.0 20.32 17600.0 20.25
2021-02-02 20.11 19.93 19.93 20.06 2400.0 19.99
2021-02-01 20.23 19.82 19.91 19.96 14900.0 19.89
2021-01-29 19.9 19.65 19.77 19.9 52000.0 19.83
2021-01-28 19.84 19.64 19.64 19.84 18500.0 19.77
2021-01-27 19.85 19.61 19.85 19.68 22900.0 19.61
2021-01-26 19.92 19.78 19.8 19.88 14000.0 19.81
2021-01-25 19.89 19.71 19.8 19.81 23400.0 19.74
2021-01-22 19.79 19.67 19.78 19.75 19900.0 19.68
2021-01-21 19.89 19.71 19.89 19.75 12800.0 19.68
2021-01-20 19.93 19.67 19.85 19.78 19500.0 19.71
2021-01-19 19.97 19.76 19.88 19.78 30300.0 19.71
2021-01-15 19.95 19.79 19.84 19.8 4400.0 19.73
2021-01-14 19.93 19.75 19.87 19.8 2700.0 19.73
2021-01-13 19.99 19.71 19.81 19.83 5300.0 19.7
2021-01-12 19.9 19.7 19.78 19.9 13600.0 19.77
2021-01-11 20.0 19.77 19.77 19.85 11700.0 19.72
2021-01-08 20.06 19.69 19.98 19.71 10900.0 19.58
2021-01-07 20.01 19.84 19.85 19.98 9900.0 19.84
2021-01-06 19.92 19.59 19.92 19.86 19500.0 19.73
2021-01-05 20.01 19.54 19.63 19.92 59600.0 19.79
2021-01-04 19.79 19.44 19.7 19.56 24500.0 19.43
2020-12-31 19.77 19.53 19.69 19.77 36200.0 19.64
2020-12-30 19.78 19.57 19.61 19.61 14900.0 19.48
2020-12-29 19.68 19.54 19.66 19.57 20200.0 19.44
2020-12-28 19.65 19.52 19.56 19.65 19900.0 19.52
2020-12-24 19.64 19.46 19.46 19.6 14000.0 19.47
2020-12-23 19.65 19.36 19.58 19.42 83600.0 19.29
2020-12-22 19.65 19.46 19.63 19.59 20900.0 19.46
2020-12-21 19.64 19.48 19.55 19.62 10400.0 19.49
2020-12-18 19.65 19.52 19.65 19.55 22500.0 19.42
2020-12-17 19.69 19.56 19.6 19.57 15800.0 19.44
2020-12-16 19.66 19.54 19.62 19.55 32800.0 19.42
2020-12-15 19.78 19.53 19.66 19.53 16300.0 19.4
2020-12-14 19.74 19.55 19.65 19.64 6500.0 19.51
2020-12-11 19.84 19.56 19.84 19.67 34700.0 19.47
2020-12-10 19.86 19.61 19.66 19.79 22200.0 19.59
2020-12-09 19.81 19.57 19.65 19.77 28000.0 19.57
2020-12-08 19.77 19.37 19.55 19.66 44400.0 19.46
2020-12-07 19.74 19.5 19.62 19.5 21600.0 19.3
2020-12-04 19.62 19.45 19.45 19.59 19400.0 19.39
2020-12-03 19.58 19.35 19.58 19.46 67400.0 19.26
2020-12-02 19.61 19.43 19.61 19.55 53400.0 19.35
2020-12-01 19.77 19.47 19.5 19.63 28400.0 19.43
2020-11-30 19.55 19.08 19.29 19.5 42500.0 19.3
2020-11-27 19.37 19.22 19.3 19.31 45100.0 19.11
2020-11-25 19.31 19.17 19.25 19.3 17700.0 19.1
2020-11-24 19.3 19.06 19.08 19.28 25900.0 19.08
2020-11-23 19.08 18.99 19.02 19.04 16900.0 18.85
2020-11-20 19.04 18.75 18.83 19.0 21600.0 18.81
2020-11-19 18.96 18.7 18.83 18.9 29500.0 18.71
2020-11-18 18.83 18.62 18.7 18.79 33600.0 18.6
2020-11-17 18.71 18.61 18.62 18.67 13800.0 18.48
2020-11-16 18.94 18.53 18.84 18.6 34300.0 18.41
2020-11-13 18.97 18.63 18.63 18.8 15600.0 18.61
2020-11-12 18.87 18.54 18.57 18.59 153900.0 18.4
2020-11-11 18.78 18.49 18.58 18.73 36100.0 18.47
2020-11-10 18.65 18.46 18.52 18.52 43000.0 18.26
2020-11-09 18.8 18.4 18.56 18.4 13800.0 18.15
2020-11-06 18.59 18.45 18.47 18.45 5200.0 18.2
2020-11-05 18.57 18.27 18.35 18.41 28800.0 18.16
2020-11-04 18.43 18.23 18.32 18.25 50100.0 18.0
2020-11-03 18.68 18.26 18.68 18.31 37700.0 18.06
2020-11-02 18.66 18.47 18.66 18.51 10600.0 18.25
2020-10-30 18.74 18.54 18.54 18.64 4300.0 18.38
2020-10-29 18.8 18.56 18.62 18.6 23100.0 18.34
2020-10-28 18.65 18.33 18.45 18.62 19000.0 18.36
2020-10-27 18.55 18.48 18.5 18.51 6600.0 18.25
2020-10-26 18.78 18.14 18.78 18.5 31900.0 18.24
2020-10-23 18.86 18.69 18.69 18.73 3300.0 18.47
2020-10-22 18.88 18.68 18.68 18.84 11900.0 18.58
2020-10-21 18.72 18.65 18.67 18.67 22200.0 18.41
2020-10-20 18.81 18.57 18.73 18.68 17200.0 18.42
2020-10-19 19.03 18.53 18.93 18.72 59100.0 18.46
2020-10-16 18.98 18.93 18.97 18.94 10800.0 18.68
2020-10-15 19.0 18.89 18.89 19.0 10700.0 18.74
2020-10-14 19.14 19.03 19.05 19.1 38500.0 18.84
2020-10-13 19.23 19.02 19.18 19.02 44700.0 18.69
2020-10-12 19.25 19.11 19.18 19.23 13400.0 18.9
2020-10-09 19.22 19.14 19.17 19.16 15600.0 18.83
2020-10-08 19.23 19.07 19.07 19.23 1900.0 18.9
2020-10-07 19.16 19.08 19.12 19.1 7400.0 18.77
2020-10-06 19.28 19.05 19.05 19.12 20500.0 18.79
2020-10-05 19.22 18.51 18.84 19.08 48100.0 18.75
2020-10-02 18.87 18.73 18.87 18.84 8600.0 18.51
2020-10-01 19.17 18.88 19.05 18.88 18800.0 18.55
2020-09-30 19.2 18.93 19.2 18.93 41300.0 18.6
2020-09-29 19.21 19.06 19.21 19.14 22400.0 18.81
2020-09-28 19.29 19.12 19.12 19.21 10900.0 18.88
2020-09-25 19.21 19.06 19.06 19.17 16200.0 18.84
2020-09-24 19.2 19.07 19.18 19.2 28900.0 18.87
2020-09-23 19.39 19.15 19.37 19.15 32900.0 18.82
2020-09-22 19.39 19.24 19.24 19.37 8000.0 19.03
2020-09-21 19.32 19.09 19.32 19.26 50500.0 18.93
2020-09-18 19.37 19.25 19.28 19.26 13200.0 18.93
2020-09-17 19.26 19.15 19.15 19.26 39600.0 18.93
2020-09-16 19.26 19.07 19.2 19.11 129500.0 18.78
2020-09-15 19.36 19.12 19.18 19.32 25300.0 18.99
2020-09-14 19.4 19.11 19.33 19.17 35600.0 18.84
2020-09-11 19.68 19.34 19.53 19.46 30100.0 19.06
2020-09-10 19.55 19.42 19.55 19.49 60900.0 19.09
2020-09-09 19.51 19.3 19.34 19.51 11500.0 19.11
2020-09-08 19.51 19.21 19.47 19.21 13200.0 18.81
2020-09-04 19.73 19.5 19.6 19.59 5900.0 19.18
2020-09-03 19.67 19.18 19.44 19.54 23000.0 19.13
2020-09-02 19.55 19.45 19.55 19.45 3600.0 19.05
2020-09-01 19.55 19.37 19.55 19.49 7900.0 19.09
2020-08-31 19.51 19.36 19.36 19.49 20000.0 19.09
2020-08-28 19.4 19.16 19.16 19.4 16000.0 19.0
2020-08-27 19.2 19.06 19.19 19.18 6400.0 18.78
2020-08-26 19.31 19.15 19.31 19.15 10300.0 18.75
2020-08-25 19.61 19.11 19.11 19.23 56500.0 18.83
2020-08-24 19.11 18.95 18.96 19.08 11100.0 18.68
2020-08-21 20.0 18.85 18.91 18.9 68400.0 18.51
2020-08-20 18.99 18.75 18.94 18.87 29200.0 18.48
2020-08-19 18.88 18.71 18.71 18.88 18400.0 18.49
2020-08-18 18.66 18.52 18.61 18.64 9500.0 18.25
2020-08-17 18.68 18.57 18.57 18.66 5400.0 18.27
2020-08-14 18.83 18.36 18.76 18.55 15000.0 18.16
2020-08-13 18.84 18.64 18.81 18.73 14500.0 18.34
2020-08-12 18.86 18.8 18.84 18.8 25900.0 18.34
2020-08-11 18.94 18.8 18.88 18.8 10900.0 18.34
2020-08-10 18.93 18.82 18.82 18.87 18500.0 18.41
2020-08-07 18.97 18.8 18.96 18.82 7900.0 18.36
2020-08-06 19.0 18.96 18.96 18.96 4600.0 18.5
2020-08-05 18.99 18.95 18.95 18.99 4400.0 18.53
2020-08-04 18.96 18.8 18.8 18.95 25400.0 18.49
2020-08-03 18.99 18.69 18.99 18.89 11200.0 18.43
2020-07-31 18.94 18.81 18.94 18.91 5600.0 18.45
2020-07-30 18.94 18.82 18.82 18.94 4000.0 18.48
2020-07-29 18.9 18.8 18.8 18.86 12400.0 18.4
2020-07-28 18.9 18.7 18.85 18.84 58500.0 18.38
2020-07-27 18.95 18.63 18.91 18.89 78900.0 18.43
2020-07-24 18.92 18.82 18.89 18.91 59100.0 18.45
2020-07-23 18.93 18.83 18.83 18.88 9700.0 18.42
2020-07-22 18.83 18.74 18.81 18.81 7500.0 18.35
2020-07-21 18.9 18.66 18.67 18.9 14600.0 18.44
2020-07-20 18.68 18.41 18.65 18.61 13700.0 18.16
2020-07-17 18.67 18.42 18.42 18.6 19400.0 18.15
2020-07-16 18.58 18.29 18.41 18.42 32900.0 17.97
2020-07-15 18.8 18.6 18.8 18.68 16900.0 18.23
2020-07-14 19.04 18.78 18.96 18.78 23500.0 18.32
2020-07-13 19.51 18.84 19.4 18.84 14600.0 18.32
2020-07-10 19.46 19.22 19.46 19.4 10700.0 18.86
2020-07-09 19.6 19.34 19.6 19.36 31100.0 18.82
2020-07-08 19.79 19.58 19.76 19.61 15800.0 19.06
2020-07-07 19.79 19.61 19.79 19.74 5000.0 19.19
2020-07-06 19.89 19.64 19.64 19.8 9100.0 19.25
2020-07-02 19.91 19.67 19.9 19.76 13000.0 19.21
2020-07-01 19.75 19.33 19.5 19.67 39800.0 19.12
2020-06-30 19.55 19.03 19.06 19.55 42100.0 19.01
2020-06-29 19.11 18.91 18.91 19.11 7100.0 18.58
2020-06-26 19.13 18.92 19.11 18.96 13000.0 18.43
2020-06-25 19.32 18.74 19.29 19.01 16800.0 18.48
2020-06-24 19.29 19.0 19.2 19.28 20800.0 18.74
2020-06-23 19.24 19.09 19.24 19.15 1800.0 18.62
2020-06-22 19.33 19.11 19.33 19.17 10200.0 18.64
2020-06-19 19.48 19.24 19.29 19.24 7000.0 18.7
2020-06-18 19.43 19.3 19.39 19.35 28600.0 18.81
2020-06-17 19.38 18.85 19.12 19.29 31700.0 18.75
2020-06-16 19.2 18.77 18.78 19.2 18200.0 18.67
2020-06-15 18.74 18.24 18.37 18.72 13200.0 18.2
2020-06-12 18.52 18.22 18.32 18.37 22400.0 17.86
2020-06-11 18.69 17.73 18.65 18.24 53200.0 17.67
2020-06-10 18.94 18.79 18.94 18.89 11100.0 18.3
2020-06-09 18.9 18.74 18.9 18.84 29600.0 18.25
2020-06-08 18.97 18.79 18.94 18.89 23100.0 18.3
2020-06-05 19.45 18.3 19.15 18.86 39800.0 18.27
2020-06-04 18.86 18.59 18.71 18.84 15800.0 18.25
2020-06-03 18.78 18.58 18.73 18.66 36000.0 18.07
2020-06-02 18.91 18.63 18.86 18.74 55200.0 18.15
2020-06-01 18.7 18.55 18.55 18.63 33400.0 18.04
2020-05-29 18.9 18.08 18.79 18.5 136300.0 17.92
2020-05-28 19.19 18.64 19.19 18.7 91500.0 18.11
2020-05-27 19.25 18.78 19.24 19.25 39100.0 18.64
2020-05-26 19.25 18.31 18.41 19.25 46000.0 18.64
2020-05-22 18.32 18.2 18.23 18.32 23500.0 17.74
2020-05-21 18.3 18.11 18.3 18.2 14700.0 17.63
2020-05-20 18.3 18.1 18.3 18.28 21700.0 17.71
2020-05-19 18.14 17.71 17.77 18.1 12800.0 17.53
2020-05-18 17.76 17.6 17.6 17.76 14200.0 17.2
2020-05-15 17.73 17.49 17.5 17.49 15400.0 16.94
2020-05-14 17.57 17.28 17.29 17.4 28900.0 16.85
2020-05-13 18.07 17.7 17.8 17.72 18200.0 17.07
2020-05-12 17.93 17.58 17.78 17.84 38100.0 17.19
2020-05-11 18.12 17.51 18.12 17.6 35800.0 16.96
2020-05-08 18.3 17.8 18.16 17.93 17400.0 17.28
2020-05-07 18.19 17.75 17.94 18.05 13500.0 17.39
2020-05-06 17.93 17.66 17.68 17.83 18400.0 17.18
2020-05-05 17.73 17.53 17.53 17.54 12300.0 16.9
2020-05-04 17.61 17.26 17.31 17.44 22100.0 16.8
2020-05-01 17.91 17.23 17.84 17.54 17700.0 16.9
2020-04-30 18.3 17.66 18.03 17.86 16200.0 17.21
2020-04-29 18.22 17.82 17.89 17.95 37800.0 17.3
2020-04-28 17.82 17.39 17.58 17.44 37200.0 16.8
2020-04-27 17.49 17.31 17.31 17.35 41400.0 16.72
2020-04-24 17.93 17.19 17.66 17.2 98300.0 16.57
2020-04-23 17.65 17.44 17.5 17.65 22700.0 17.01
2020-04-22 18.08 17.26 17.9 17.32 40100.0 16.69
2020-04-21 17.79 17.4 17.67 17.79 26000.0 17.14
2020-04-20 17.83 17.54 17.57 17.69 53600.0 17.05
2020-04-17 17.65 17.46 17.46 17.57 19000.0 16.93
2020-04-16 17.75 17.37 17.56 17.56 47600.0 16.92
2020-04-15 17.94 17.47 17.81 17.66 30800.0 17.02
2020-04-14 18.01 17.61 17.76 17.74 57700.0 17.09
2020-04-13 18.51 17.76 18.51 17.85 33700.0 17.11
2020-04-09 18.77 17.79 17.79 18.52 44200.0 17.75
2020-04-08 17.73 17.27 17.27 17.71 21600.0 16.98
2020-04-07 17.56 16.77 16.77 17.27 36200.0 16.56
2020-04-06 16.9 16.52 16.62 16.75 53500.0 16.06
2020-04-03 17.01 16.38 16.9 16.54 67600.0 15.86
2020-04-02 16.87 16.59 16.69 16.86 24900.0 16.16
2020-04-01 16.68 16.16 16.45 16.66 106500.0 15.97
2020-03-31 16.79 15.84 15.84 16.45 66400.0 15.77
2020-03-30 16.16 15.38 15.53 15.84 73400.0 15.19
2020-03-27 15.35 14.65 14.65 15.29 79300.0 14.66
2020-03-26 14.87 13.82 14.6 14.72 328300.0 14.11
2020-03-25 15.79 14.76 15.65 15.0 135200.0 14.38
2020-03-24 16.61 14.41 15.93 15.98 79400.0 15.32
2020-03-23 17.1 15.52 17.08 15.54 72200.0 14.9
2020-03-20 18.91 16.4 17.0 17.0 143600.0 16.3
2020-03-19 17.96 16.78 17.1 16.92 75200.0 16.22
2020-03-18 18.72 14.87 18.6 17.1 96800.0 16.39
2020-03-17 20.01 19.2 19.57 19.9 48000.0 19.08
2020-03-16 20.14 19.5 19.5 19.58 55700.0 18.77
2020-03-13 21.65 20.46 20.55 21.63 37200.0 20.74
2020-03-12 21.05 20.01 21.05 20.55 70600.0 19.7
2020-03-11 21.74 21.2 21.49 21.48 64000.0 20.5
2020-03-10 21.65 21.4 21.55 21.63 36800.0 20.65
2020-03-09 21.86 21.23 21.86 21.35 38400.0 20.38
2020-03-06 22.18 21.96 22.0 22.08 68600.0 21.08
2020-03-05 22.25 22.01 22.25 22.09 59600.0 21.09
2020-03-04 22.57 22.23 22.4 22.29 76200.0 21.28
2020-03-03 22.6 22.21 22.6 22.4 46400.0 21.38
2020-03-02 22.64 22.03 22.03 22.64 43100.0 21.61
2020-02-28 22.22 21.89 22.21 21.9 40900.0 20.91
2020-02-27 22.36 22.19 22.36 22.19 34000.0 21.18
2020-02-26 22.67 22.35 22.53 22.36 77000.0 21.35
2020-02-25 22.79 22.48 22.75 22.51 24700.0 21.49
2020-02-24 22.78 22.66 22.68 22.77 22400.0 21.74
2020-02-21 22.77 22.65 22.72 22.68 38500.0 21.65
2020-02-20 22.77 22.72 22.75 22.72 33300.0 21.69
2020-02-19 22.76 22.7 22.76 22.73 17700.0 21.7
2020-02-18 22.77 22.7 22.71 22.74 10400.0 21.71