Nasdaq - Delayed Quote USD

Nuveen Mortgage and Income Fund (XJLSX)

19.28
+0.01
+(0.05%)
As of 8:07:22 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 21, 202519.2819.2819.2819.2819.28-
May 20, 202519.2719.2719.2719.2719.27-
May 19, 202519.2619.2619.2619.2619.26-
May 16, 202519.2519.2519.2519.2519.25-
May 15, 202519.2419.2419.2419.2419.24-
May 14, 202519.3619.3619.3619.3619.36-
May 13, 202519.3519.3519.3519.3519.35-
May 12, 202519.3419.3419.3419.3419.34-
May 9, 202519.3219.3219.3219.3219.32-
May 8, 202519.3019.3019.3019.3019.30-
May 7, 202519.3119.3119.3119.3119.31-
May 6, 202519.2919.2919.2919.2919.29-
May 5, 202519.2819.2819.2819.2819.28-
May 2, 202519.2919.2919.2919.2919.29-
May 1, 202519.2919.2919.2919.2919.29-
Apr 30, 202519.3019.3019.3019.3019.30-
Apr 29, 202519.2719.2719.2719.2719.27-
Apr 28, 202519.2619.2619.2619.2619.26-
Apr 25, 202519.2419.2419.2419.2419.24-
Apr 24, 202519.2119.2119.2119.2119.21-
Apr 23, 202519.1919.1919.1919.1919.19-
Apr 22, 202519.1719.1719.1719.1719.17-
Apr 21, 202519.1619.1619.1619.1619.16-
Apr 17, 202519.1619.1619.1619.1619.16-
Apr 16, 202519.1319.1319.1319.1319.13-
Apr 15, 202519.1119.1119.1119.1119.11-
Apr 14, 202519.2619.2619.2619.2619.26-
Apr 11, 202519.1919.1919.1919.1919.19-
Apr 10, 202519.2119.2119.2119.2119.21-
Apr 9, 202519.1719.1719.1719.1719.17-
Apr 8, 202519.2519.2519.2519.2519.25-
Apr 7, 202519.2619.2619.2619.2619.26-
Apr 4, 202519.3219.3219.3219.3219.32-
Apr 3, 202519.3819.3819.3819.3819.38-
Apr 2, 202519.3819.3819.3819.3819.38-
Apr 1, 202519.3819.3819.3819.3819.38-
Mar 31, 202519.3719.3719.3719.3719.37-
Mar 28, 202519.3719.3719.3719.3719.37-
Mar 27, 202519.3619.3619.3619.3619.36-
Mar 26, 202519.3619.3619.3619.3619.36-
Mar 25, 202519.3619.3619.3619.3619.36-
Mar 24, 202519.3519.3519.3519.3519.35-
Mar 21, 202519.3619.3619.3619.3619.36-
Mar 20, 202519.3519.3519.3519.3519.35-
Mar 19, 202519.3519.3519.3519.3519.35-
Mar 18, 202519.3619.3619.3619.3619.36-
Mar 17, 202519.3919.3919.3919.3919.39-
Mar 14, 202519.4019.4019.4019.4019.40-
Mar 13, 202519.5819.5819.5819.5819.58-
Mar 12, 202519.5819.5819.5819.5819.58-
Mar 11, 202519.5919.5919.5919.5919.59-
Mar 10, 202519.6319.6319.6319.6319.63-
Mar 7, 202519.6219.6219.6219.6219.62-
Mar 6, 202519.6119.6119.6119.6119.61-
Mar 5, 202519.6119.6119.6119.6119.61-
Mar 4, 202519.6119.6119.6119.6119.61-
Mar 3, 202519.6319.6319.6319.6319.63-
Feb 28, 202519.6119.6119.6119.6119.61-
Feb 27, 202519.5919.5919.5919.5919.59-
Feb 26, 202519.5819.5819.5819.5819.58-
Feb 25, 202519.5719.5719.5719.5719.57-
Feb 24, 202519.5619.5619.5619.5619.56-
Feb 21, 202519.5519.5519.5519.5519.55-
Feb 20, 202519.5319.5319.5319.5319.53-
Feb 19, 202519.5219.5219.5219.5219.52-
Feb 18, 202519.5119.5119.5119.5119.51-
Feb 14, 202519.5119.5119.5119.5119.51-
Feb 13, 202519.6419.6419.6419.6419.64-
Feb 12, 202519.6319.6319.6319.6319.63-
Feb 11, 202519.6419.6419.6419.6419.64-
Feb 10, 202519.6419.6419.6419.6419.64-
Feb 7, 202519.6319.6319.6319.6319.63-
Feb 6, 202519.6319.6319.6319.6319.63-
Feb 5, 202519.6219.6219.6219.6219.62-
Feb 4, 202519.6019.6019.6019.6019.60-
Feb 3, 202519.5919.5919.5919.5919.59-
Jan 31, 202519.5819.5819.5819.5819.58-
Jan 30, 202519.5819.5819.5819.5819.58-
Jan 29, 202519.5619.5619.5619.5619.56-
Jan 28, 202519.5619.5619.5619.5619.56-
Jan 27, 202519.5519.5519.5519.5519.55-
Jan 24, 202519.5019.5019.5019.5019.50-
Jan 23, 202519.4719.4719.4719.4719.47-
Jan 22, 202519.4619.4619.4619.4619.46-
Jan 21, 202519.4519.4519.4519.4519.45-
Jan 17, 202519.4419.4419.4419.4419.44-
Jan 16, 202519.4219.4219.4219.4219.42-
Jan 15, 202519.4119.4119.4119.4119.41-
Jan 14, 202519.5319.5319.5319.5319.53-
Jan 13, 202519.5219.5219.5219.5219.52-
Jan 10, 202519.5019.5019.5019.5019.50-
Jan 8, 202519.5219.5219.5219.5219.52-
Jan 7, 202519.4919.4919.4919.4919.49-
Jan 6, 202519.4819.4819.4819.4819.48-
Jan 3, 202519.4719.4719.4719.4719.47-
Jan 2, 202519.4619.4619.4619.4619.46-
Dec 31, 202419.4519.4519.4519.4519.45-
Dec 30, 202419.4219.4219.4219.4219.42-
Dec 27, 202419.3919.3919.3919.3919.39-
Dec 26, 202419.3819.3819.3819.3819.38-
Dec 24, 202419.3719.3719.3719.3719.37-
Dec 23, 202419.3619.3619.3619.3619.36-
Dec 20, 202419.3619.3619.3619.3619.36-
Dec 19, 202419.3619.3619.3619.3619.36-
Dec 18, 202419.3619.3619.3619.3619.36-
Dec 17, 202419.3219.3219.3219.3219.32-
Dec 16, 202419.3219.3219.3219.3219.32-
Dec 13, 202419.3419.3419.3419.3419.34-
Dec 12, 202419.4919.4919.4919.4919.49-
Dec 11, 202419.4919.4919.4919.4919.49-
Dec 10, 202419.4819.4819.4819.4819.48-
Dec 9, 202419.4819.4819.4819.4819.48-
Dec 6, 202419.4719.4719.4719.4719.47-
Dec 5, 202419.4419.4419.4419.4419.44-
Dec 4, 202419.4419.4419.4419.4419.44-
Dec 3, 202419.4219.4219.4219.4219.42-
Dec 2, 202419.4119.4119.4119.4119.41-
Nov 29, 202419.4119.4119.4119.4119.41-
Nov 27, 202419.3919.3919.3919.3919.39-
Nov 26, 202419.3619.3619.3619.3619.36-
Nov 25, 202419.3519.3519.3519.3519.35-
Nov 22, 202419.3119.3119.3119.3119.31-
Nov 21, 202419.2919.2919.2919.2919.29-
Nov 20, 202419.2919.2919.2919.2919.29-
Nov 19, 202419.2919.2919.2919.2919.29-
Nov 18, 202419.2919.2919.2919.2919.29-
Nov 15, 202419.2719.2719.2719.2719.27-
Nov 14, 202419.4119.4119.4119.4119.41-
Nov 13, 202419.4119.4119.4119.4119.41-
Nov 12, 202419.3919.3919.3919.3919.39-
Nov 11, 202419.4019.4019.4019.4019.40-
Nov 8, 202419.3919.3919.3919.3919.39-
Nov 7, 202419.3819.3819.3819.3819.38-
Nov 6, 202419.3519.3519.3519.3519.35-
Nov 5, 202419.3719.3719.3719.3719.37-
Nov 4, 202419.3719.3719.3719.3719.37-
Nov 1, 202419.3419.3419.3419.3419.34-
Oct 31, 202419.3419.3419.3419.3419.34-
Oct 30, 202419.3319.3319.3319.3319.33-
Oct 29, 202419.3319.3319.3319.3319.33-
Oct 28, 202419.3319.3319.3319.3319.33-
Oct 25, 202419.3219.3219.3219.3219.32-
Oct 24, 202419.3019.3019.3019.3019.30-
Oct 23, 202419.2919.2919.2919.2919.29-
Oct 22, 202419.2919.2919.2919.2919.29-
Oct 21, 202419.2919.2919.2919.2919.29-
Oct 18, 202419.2919.2919.2919.2919.29-
Oct 17, 202419.2919.2919.2919.2919.29-
Oct 16, 202419.2919.2919.2919.2919.29-
Oct 15, 202419.3419.3419.3419.3419.34-
Oct 14, 202419.4819.4819.4819.4819.48-
Oct 11, 202419.4819.4819.4819.4819.48-
Oct 10, 202419.4719.4719.4719.4719.47-
Oct 9, 202419.4619.4619.4619.4619.46-
Oct 8, 202419.4619.4619.4619.4619.46-
Oct 7, 202419.4519.4519.4519.4519.45-
Oct 4, 202419.4619.4619.4619.4619.46-
Oct 3, 202419.4919.4919.4919.4919.49-
Oct 2, 202419.4919.4919.4919.4919.49-
Oct 1, 202419.5519.5519.5519.5519.55-
Sep 30, 202419.5419.5419.5419.5419.54-
Sep 27, 202419.5419.5419.5419.5419.54-
Sep 26, 202419.5319.5319.5319.5319.53-
Sep 25, 202419.5319.5319.5319.5319.53-
Sep 24, 202419.5319.5319.5319.5319.53-
Sep 23, 202419.5219.5219.5219.5219.52-
Sep 20, 202419.5119.5119.5119.5119.51-
Sep 19, 202419.4819.4819.4819.4819.48-
Sep 18, 202419.4819.4819.4819.4819.48-
Sep 17, 202419.4719.4719.4719.4719.47-
Sep 16, 202419.4719.4719.4719.4719.47-
Sep 13, 202419.4719.4719.4719.4719.47-
Sep 12, 202419.5919.5919.5919.5919.59-
Sep 11, 202419.5819.5819.5819.5819.58-
Sep 10, 202419.5819.5819.5819.5819.58-
Sep 9, 202419.5619.5619.5619.5619.56-
Sep 6, 202419.5519.5519.5519.5519.55-
Sep 5, 202419.5119.5119.5119.5119.51-
Sep 4, 202419.5019.5019.5019.5019.50-
Sep 3, 202419.4719.4719.4719.4719.47-
Aug 30, 202419.4519.4519.4519.4519.45-
Aug 29, 202419.4519.4519.4519.4519.45-
Aug 28, 202419.4419.4419.4419.4419.44-
Aug 27, 202419.4419.4419.4419.4419.44-
Aug 26, 202419.4219.4219.4219.4219.42-
Aug 23, 202419.4219.4219.4219.4219.42-
Aug 22, 202419.3819.3819.3819.3819.38-
Aug 21, 202419.3819.3819.3819.3819.38-
Aug 20, 202419.3719.3719.3719.3719.37-
Aug 19, 202419.3519.3519.3519.3519.35-
Aug 16, 202419.3219.3219.3219.3219.32-
Aug 15, 202419.3219.3219.3219.3219.32-
Aug 14, 202419.4919.4919.4919.4919.49-
Aug 13, 202419.4719.4719.4719.4719.47-
Aug 12, 202419.4519.4519.4519.4519.45-
Aug 9, 202419.4419.4419.4419.4419.44-
Aug 8, 202419.4219.4219.4219.4219.42-
Aug 7, 202419.4719.4719.4719.4719.47-
Aug 6, 202419.4719.4719.4719.4719.47-
Aug 5, 202419.5519.5519.5519.5519.55-
Aug 2, 202419.5819.5819.5819.5819.58-
Aug 1, 202419.5419.5419.5419.5419.54-
Jul 31, 202419.4619.4619.4619.4619.46-
Jul 30, 202419.4419.4419.4419.4419.44-
Jul 29, 202419.4319.4319.4319.4319.43-
Jul 26, 202419.4319.4319.4319.4319.43-
Jul 25, 202419.4019.4019.4019.4019.40-
Jul 24, 202419.3919.3919.3919.3919.39-
Jul 23, 202419.3819.3819.3819.3819.38-
Jul 22, 202419.4619.4619.4619.4619.46-
Jul 19, 202419.4519.4519.4519.4519.45-
Jul 18, 202419.4519.4519.4519.4519.45-
Jul 17, 202419.4519.4519.4519.4519.45-
Jul 16, 202419.4419.4419.4419.4419.44-
Jul 15, 202419.4319.4319.4319.4319.43-
Jul 12, 202419.6119.6119.6119.6119.61-
Jul 11, 202419.5819.5819.5819.5819.58-
Jul 10, 202419.5519.5519.5519.5519.55-
Jul 9, 202419.5519.5519.5519.5519.55-
Jul 8, 202419.5419.5419.5419.5419.54-
Jul 5, 202419.5419.5419.5419.5419.54-
Jul 3, 202419.5019.5019.5019.5019.50-
Jul 2, 202419.4819.4819.4819.4819.48-
Jul 1, 202419.4619.4619.4619.4619.46-
Jun 28, 202419.4819.4819.4819.4819.48-
Jun 27, 202419.4819.4819.4819.4819.48-
Jun 26, 202419.4819.4819.4819.4819.48-
Jun 25, 202419.5119.5119.5119.5119.51-
Jun 24, 202419.5419.5419.5419.5419.54-
Jun 21, 202419.5419.5419.5419.5419.54-
Jun 20, 202419.5519.5519.5519.5519.55-
Jun 18, 202419.5519.5519.5519.5519.55-
Jun 17, 202419.5319.5319.5319.5319.53-
Jun 14, 202419.5419.5419.5419.5419.54-
Jun 13, 202419.6819.6819.6819.6819.68-
Jun 12, 202419.6619.6619.6619.6619.66-
Jun 11, 202419.6319.6319.6319.6319.63-
Jun 10, 202419.6119.6119.6119.6119.61-
Jun 7, 202419.6119.6119.6119.6119.61-
Jun 6, 202419.6319.6319.6319.6319.63-
Jun 5, 202419.6119.6119.6119.6119.61-
Jun 4, 202419.6019.6019.6019.6019.60-
Jun 3, 202419.5819.5819.5819.5819.58-
May 31, 202419.5419.5419.5419.5419.54-
May 30, 202419.5419.5419.5419.5419.54-
May 29, 202419.5219.5219.5219.5219.52-
May 28, 202419.5219.5219.5219.5219.52-
May 24, 202419.5219.5219.5219.5219.52-
May 23, 202419.4919.4919.4919.4919.49-
May 22, 202419.4819.4819.4819.4819.48-

Related Tickers

FGADX Franklin Gold and Precious Metals Adv
29.64
+3.02%
 
FRGOX Franklin Gold and Precious Metals C
23.20
+3.02%
 
FKRCX Franklin Gold and Precious Metals A
26.98
+3.02%
 
FGPMX Franklin Gold and Precious Metals R6
30.13
+3.01%
 
INIYX VanEck International Investors Gold Y
16.09
+2.16%
 
INIIX VanEck International Investors Gold I
21.98
+2.14%
 
INIVX VanEck International Investors Gold A
15.49
+2.11%
 
USERX U.S. Global Investors Gold & Precious Metals Fund
16.61
+2.09%
 
FEGIX First Eagle Gold I
36.99
+1.96%
 
FEURX First Eagle Gold R6
37.10
+1.95%
 
CVISX Causeway International Small Cap Inv
15.19
+0.80%
 
CIISX Causeway International Small Cap Instl
15.21
+0.80%
 
WFEMX WCM Focused Emerging Markets Investor
16.18
+0.68%
 
WCMEX WCM Focused Emerging Markets Instl
16.42
+0.67%
 
CPAEX Counterpoint Tactical Equity A
22.66
+0.58%
 
CPCEX Counterpoint Tactical Equity C
21.13
+0.57%
 
CPIEX Counterpoint Tactical Equity I
23.18
+0.56%
 
MISMX Matthews EM Sm Coms Instl
24.05
+0.46%
 
MSMLX Matthews EM Sm Coms Inv
24.07
+0.46%
 
KINCX Kinetics Internet Adv C
84.93
+0.40%
 
WWWFX Kinetics Internet No Load
116.21
+0.40%
 
KINAX Kinetics Internet Adv A
104.62
+0.39%
 
JAKRX JHancock Disciplined Value Glb L/S A
15.34
+0.39%
 
SEUPX NAA Mid Growth P
33.57
+0.39%
 
JAKTX JHancock Disciplined Value Glb L/S C
15.29
+0.33%
 
JAKVX JHancock Disciplined Value Glb L/S R6
15.35
+0.33%
 
JAKUX JHancock Disciplined Value Glb L/S I
15.67
+0.32%
 
SAHMX SA International Value
15.18
+0.26%
 
RAIWX Manning & Napier Rainier Intl Discv W
26.22
0.00%
 
QLERX AQR Long-Short Equity R6
18.52
+0.22%
 
AVALX Aegis Value I
44.28
+0.20%
 
QLENX AQR Long-Short Equity N
17.82
+0.17%
 
QLEIX AQR Long-Short Equity I
18.33
+0.16%
 
YFSNX AMG Yacktman Global N
15.11
+0.13%
 
GEMEX GMO Emerging Markets I
25.44
+0.08%
 
GEMNX GMO Emerging Markets R6
25.50
+0.08%
 
YFSIX AMG Yacktman Global I
15.15
+0.07%
 
EACOX Eaton Vance Emerging and Frontier Countries Equity Fund
15.79
+0.06%
 
EICOX Eaton Vance Emerg & Frntr Countrs Eq I
15.93
+0.06%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
FCHKX Fidelity Advisor China Region C
39.72
+0.03%
 
FHKAX Fidelity Advisor China Region A
41.75
+0.02%
 
FHKIX Fidelity Advisor China Region I
42.04
+0.02%
 
FHKCX Fidelity China Region
42.37
+0.02%
 
SDIVX Stock Dividend
18.97
+0.02%
 
BSPAX iShares S&P 500 Index Investor A
684.63
0.00%
 
BSPGX iShares S&P 500 Index G
685.20
0.00%
 
BSPIX iShares S&P 500 Index Institutional
684.97
0.00%
 
BSPSX iShares S&P 500 Index Service
684.72
0.00%
 
BTMKX iShares MSCI EAFE Intl Idx K
17.75
0.00%
 
FEAAX Fidelity Advisor Emerging Asia A
51.16
0.00%
 
FEATX Fidelity Advisor Emerging Asia M
48.66
0.00%
 
FERCX Fidelity Advisor Emerging Asia C
43.16
0.00%
 
FERIX Fidelity Advisor Emerging Asia I
53.81
0.00%
 
FHKTX Fidelity Advisor China Region M
41.37
0.00%
 
FIQFX Fidelity Advisor China Region Z
42.01
0.00%
 
FIQPX Fidelity Advisor Emerging Asia Z
53.89
0.00%
 
GIFIX Guggenheim Floating Rate Strats Instl
23.96
0.00%
 
GIFSX Guggenheim Floating Rate Strats R6
23.97
0.00%
 
LIHIX BlackRock LifePath Index 2045 Fund
22.94
0.00%
 
LIHKX BlackRock LifePath Index 2045 Fund
22.97
0.00%
 
LIHPX BlackRock LifePath Index 2045 Fund
22.81
0.00%
 
LIPAX BlackRock LifePath Index 2050 Fund
24.02
0.00%
 
LIPIX BlackRock LifePath Index 2050 Fund
24.10
0.00%
 
LIPKX BlackRock LifePath Index 2050 Fund
24.10
0.00%
 
LIPPX BlackRock LifePath Index 2050 Fund
23.98
0.00%
 
LIVAX BlackRock LifePath Index 2055 Inv A
24.93
0.00%
 
LIVIX BlackRock LifePath Index 2055 Instl
25.01
0.00%
 
LIVKX BlackRock LifePath Index 2055 K
25.02
0.00%
 
LIVPX BlackRock LifePath Index 2055 Inv P
24.87
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
18.14
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
18.28
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
18.60
0.00%
 
LPHRX BlackRock LifePath Dyn 2045 R
18.01
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
16.06
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
16.39
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
23.13
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
22.89
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
17.87
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
23.53
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
19.63
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
19.84
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
20.27
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
19.50
0.00%
 
MAIIX iShares MSCI EAFE International Index Fund
17.73
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
17.66
0.00%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
23.34
0.00%
 
WFSPX iShares S&P 500 Index K
685.20
0.00%
 
FSEAX Fidelity Emerging Asia
53.17
-0.02%
 
DRESX Driehaus Emerging Markets Small Cap Growth Fund
22.40
-0.04%
 
HMEZX NexPoint Merger Arbitrage Z
19.91
-0.05%
 
HMEAX NexPoint Merger Arbitrage A
19.49
-0.05%
 
PDEZX PGIM Jennison Emerging Markets Equity Opportunities Fund
18.35
-0.05%
 
NFRFX Nuveen Floating Rate Income R6
18.07
-0.06%
 
MOWIX Moerus Worldwide Value Institutional
18.02
-0.06%
 
NFRIX Nuveen Floating Rate Income I
17.99
-0.06%
 
NFRAX Nuveen Floating Rate Income A
17.97
-0.06%
 
WWWEX Kinetics Global No Load
17.83
-0.06%
 
FEDIX Fidelity Advisor Emerg Mkts Discv I
17.05
-0.06%
 
FIQGX Fidelity Advisor Emerg Mkts Discv Z
17.03
-0.06%