U.S. markets open in 5 hours 20 minutes
F S&P 500
5,203.50 -9.25 (-0.18%) F Dow Jones
39,146.00 -49.00 (-0.13%) F Nasdaq
18,135.50 -51.00 (-0.28%) E-mini Russell 2000 Index Futur
2,057.60 -7.20 (-0.35%) Petróleo
79.59 +0.60 (+0.76%) Oro
2,316.70 -5.60 (-0.24%)
Nuveen Mortgage and Income Fund (JLS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 17.58 | 17.59 | 17.44 | 17.57 | 17.57 | 3,000 |
| 07 may 2024 | 17.63 | 17.72 | 17.54 | 17.58 | 17.58 | 20,200 |
| 06 may 2024 | 17.63 | 17.70 | 17.61 | 17.61 | 17.61 | 9,600 |
| 03 may 2024 | 17.51 | 17.66 | 17.44 | 17.66 | 17.66 | 12,700 |
| 02 may 2024 | 17.51 | 17.58 | 17.41 | 17.50 | 17.50 | 6,900 |
| 01 may 2024 | 17.57 | 17.63 | 17.39 | 17.52 | 17.52 | 10,700 |
| 30 abr 2024 | 17.50 | 17.55 | 17.41 | 17.42 | 17.42 | 10,700 |
| 29 abr 2024 | 17.48 | 17.53 | 17.48 | 17.50 | 17.50 | 9,300 |
| 26 abr 2024 | 17.40 | 17.54 | 17.39 | 17.48 | 17.48 | 13,700 |
| 25 abr 2024 | 17.42 | 17.42 | 17.34 | 17.35 | 17.35 | 2,700 |
| 24 abr 2024 | 17.51 | 17.71 | 17.40 | 17.40 | 17.40 | 10,700 |
| 23 abr 2024 | 17.32 | 17.47 | 17.32 | 17.46 | 17.46 | 8,300 |
| 22 abr 2024 | 17.35 | 17.39 | 17.31 | 17.39 | 17.39 | 9,200 |
| 19 abr 2024 | 17.34 | 17.40 | 17.29 | 17.30 | 17.30 | 7,600 |
| 18 abr 2024 | 17.35 | 17.40 | 17.34 | 17.38 | 17.38 | 107,000 |
| 17 abr 2024 | 17.29 | 17.38 | 17.27 | 17.30 | 17.30 | 8,400 |
| 16 abr 2024 | 17.15 | 17.27 | 17.06 | 17.17 | 17.17 | 12,700 |
| 15 abr 2024 | 17.33 | 17.33 | 16.98 | 17.11 | 17.11 | 19,000 |
| 12 abr 2024 | 17.37 | 17.42 | 17.23 | 17.26 | 17.26 | 34,200 |
| 12 abr 2024 | 0.142 Dividendo | |||||
| 11 abr 2024 | 17.52 | 17.58 | 17.45 | 17.48 | 17.34 | 6,400 |
| 10 abr 2024 | 17.63 | 17.65 | 17.46 | 17.49 | 17.35 | 14,600 |
| 09 abr 2024 | 17.83 | 17.90 | 17.64 | 17.64 | 17.50 | 14,500 |
| 08 abr 2024 | 17.73 | 17.83 | 17.70 | 17.75 | 17.61 | 16,800 |
| 05 abr 2024 | 17.72 | 17.72 | 17.63 | 17.65 | 17.51 | 14,400 |
| 04 abr 2024 | 17.80 | 17.80 | 17.72 | 17.75 | 17.61 | 12,400 |
| 03 abr 2024 | 17.66 | 17.74 | 17.66 | 17.72 | 17.58 | 3,800 |
| 02 abr 2024 | 17.78 | 17.78 | 17.61 | 17.67 | 17.53 | 12,900 |
| 01 abr 2024 | 17.83 | 17.83 | 17.74 | 17.77 | 17.63 | 19,500 |
| 28 mar 2024 | 17.80 | 17.85 | 17.76 | 17.76 | 17.62 | 12,900 |
| 27 mar 2024 | 17.70 | 17.85 | 17.70 | 17.85 | 17.70 | 15,000 |
| 26 mar 2024 | 17.72 | 17.75 | 17.65 | 17.70 | 17.56 | 6,500 |
| 25 mar 2024 | 17.76 | 17.81 | 17.62 | 17.66 | 17.52 | 14,500 |
| 22 mar 2024 | 17.84 | 17.84 | 17.76 | 17.79 | 17.65 | 5,600 |
| 21 mar 2024 | 17.69 | 17.88 | 17.69 | 17.79 | 17.65 | 5,500 |
| 20 mar 2024 | 17.74 | 17.77 | 17.65 | 17.73 | 17.59 | 10,800 |
| 19 mar 2024 | 17.68 | 17.75 | 17.66 | 17.73 | 17.59 | 5,700 |
| 18 mar 2024 | 17.67 | 17.75 | 17.67 | 17.72 | 17.58 | 13,400 |
| 15 mar 2024 | 17.73 | 17.75 | 17.66 | 17.66 | 17.52 | 10,100 |
| 14 mar 2024 | 17.79 | 17.80 | 17.67 | 17.71 | 17.57 | 11,900 |
| 14 mar 2024 | 0.142 Dividendo | |||||
| 13 mar 2024 | 17.84 | 17.95 | 17.81 | 17.88 | 17.59 | 9,900 |
| 12 mar 2024 | 17.77 | 17.97 | 17.77 | 17.80 | 17.52 | 23,300 |
| 11 mar 2024 | 17.83 | 17.88 | 17.80 | 17.86 | 17.57 | 12,700 |
| 08 mar 2024 | 17.63 | 17.89 | 17.63 | 17.78 | 17.50 | 20,300 |
| 07 mar 2024 | 17.57 | 17.64 | 17.53 | 17.62 | 17.34 | 12,500 |
| 06 mar 2024 | 17.46 | 17.55 | 17.44 | 17.55 | 17.27 | 12,700 |
| 05 mar 2024 | 17.48 | 17.54 | 17.34 | 17.48 | 17.20 | 13,900 |
| 04 mar 2024 | 17.45 | 17.61 | 17.38 | 17.49 | 17.21 | 16,000 |
| 01 mar 2024 | 17.55 | 17.65 | 17.40 | 17.45 | 17.17 | 16,500 |
| 29 feb 2024 | 17.45 | 17.50 | 17.32 | 17.50 | 17.22 | 19,600 |
| 28 feb 2024 | 17.20 | 17.45 | 17.13 | 17.37 | 17.09 | 11,000 |
| 27 feb 2024 | 17.01 | 17.15 | 17.00 | 17.15 | 16.88 | 15,000 |
| 26 feb 2024 | 17.02 | 17.06 | 16.95 | 16.97 | 16.70 | 19,700 |
| 23 feb 2024 | 16.92 | 17.01 | 16.91 | 16.97 | 16.70 | 18,000 |
| 22 feb 2024 | 16.98 | 17.02 | 16.83 | 16.85 | 16.58 | 122,000 |
| 21 feb 2024 | 16.88 | 16.96 | 16.86 | 16.90 | 16.63 | 70,300 |
| 20 feb 2024 | 16.88 | 16.88 | 16.80 | 16.84 | 16.57 | 18,600 |
| 16 feb 2024 | 16.88 | 16.88 | 16.76 | 16.81 | 16.54 | 10,000 |
| 15 feb 2024 | 16.77 | 17.10 | 16.77 | 16.81 | 16.54 | 47,300 |
| 14 feb 2024 | 16.67 | 16.82 | 16.61 | 16.67 | 16.40 | 18,700 |
| 14 feb 2024 | 0.142 Dividendo | |||||
| 13 feb 2024 | 16.82 | 16.84 | 16.66 | 16.67 | 16.26 | 30,900 |
| 12 feb 2024 | 16.88 | 16.93 | 16.82 | 16.86 | 16.45 | 40,200 |
| 09 feb 2024 | 16.81 | 16.95 | 16.81 | 16.92 | 16.51 | 31,500 |
| 08 feb 2024 | 16.86 | 16.89 | 16.72 | 16.81 | 16.40 | 27,700 |
| 07 feb 2024 | 16.89 | 17.10 | 16.82 | 16.85 | 16.44 | 42,100 |
| 06 feb 2024 | 16.79 | 16.86 | 16.75 | 16.75 | 16.34 | 32,000 |
| 05 feb 2024 | 16.75 | 16.87 | 16.74 | 16.77 | 16.36 | 58,300 |
| 02 feb 2024 | 16.76 | 16.90 | 16.69 | 16.70 | 16.29 | 138,900 |
| 01 feb 2024 | 17.20 | 17.20 | 16.73 | 16.80 | 16.39 | 131,900 |
| 31 ene 2024 | 17.26 | 17.39 | 17.00 | 17.11 | 16.69 | 64,300 |
| 30 ene 2024 | 17.18 | 17.35 | 17.11 | 17.27 | 16.85 | 17,000 |
| 29 ene 2024 | 16.99 | 17.20 | 16.99 | 17.16 | 16.74 | 22,700 |
| 26 ene 2024 | 16.95 | 17.01 | 16.90 | 16.98 | 16.57 | 15,500 |
| 25 ene 2024 | 17.05 | 17.19 | 16.90 | 16.91 | 16.50 | 15,600 |
| 24 ene 2024 | 16.84 | 17.19 | 16.84 | 16.95 | 16.54 | 12,400 |
| 23 ene 2024 | 16.88 | 16.94 | 16.76 | 16.79 | 16.38 | 10,700 |
| 22 ene 2024 | 16.74 | 16.95 | 16.68 | 16.90 | 16.49 | 42,600 |
| 19 ene 2024 | 16.80 | 16.80 | 16.64 | 16.71 | 16.30 | 30,000 |
| 18 ene 2024 | 16.81 | 16.85 | 16.71 | 16.76 | 16.35 | 14,600 |
| 17 ene 2024 | 16.84 | 16.94 | 16.72 | 16.72 | 16.31 | 12,100 |
| 16 ene 2024 | 17.17 | 17.17 | 16.79 | 16.82 | 16.41 | 11,100 |
| 12 ene 2024 | 17.40 | 17.40 | 17.08 | 17.08 | 16.66 | 15,800 |
| 11 ene 2024 | 17.38 | 17.50 | 17.08 | 17.28 | 16.86 | 22,800 |
| 11 ene 2024 | 0.142 Dividendo | |||||
| 10 ene 2024 | 17.35 | 17.35 | 17.28 | 17.33 | 16.77 | 8,300 |
| 09 ene 2024 | 17.32 | 17.48 | 17.20 | 17.40 | 16.84 | 12,300 |
| 08 ene 2024 | 17.35 | 17.38 | 17.15 | 17.30 | 16.74 | 12,700 |
| 05 ene 2024 | 17.38 | 17.48 | 17.27 | 17.31 | 16.75 | 15,100 |
| 04 ene 2024 | 16.86 | 17.43 | 16.86 | 17.22 | 16.66 | 49,000 |
| 03 ene 2024 | 16.83 | 17.10 | 16.83 | 17.00 | 16.45 | 7,100 |
| 02 ene 2024 | 16.95 | 17.07 | 16.89 | 16.89 | 16.34 | 20,400 |
| 29 dic 2023 | 17.03 | 17.16 | 16.83 | 16.88 | 16.33 | 19,300 |
| 28 dic 2023 | 16.70 | 16.99 | 16.70 | 16.92 | 16.37 | 16,500 |
| 27 dic 2023 | 16.92 | 16.95 | 16.66 | 16.82 | 16.28 | 25,000 |
| 26 dic 2023 | 17.21 | 17.21 | 16.75 | 16.81 | 16.27 | 23,000 |
| 26 dic 2023 | 0.057 Dividendo | |||||
| 22 dic 2023 | 17.17 | 17.23 | 17.00 | 17.05 | 16.44 | 14,400 |
| 21 dic 2023 | 17.50 | 17.68 | 17.10 | 17.10 | 16.49 | 16,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.