Premium
Nuveen Mortgage and Income Fund (JLS)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -1.69683257919 | 17.68 | 18 | 17.31 | 34624 | 17.72126619 | CS |
| 4 | -1.02 | -5.54347826087 | 18.4 | 18.5 | 17.02 | 27212 | 17.8823718 | CS |
| 12 | -0.84 | -4.6103183315 | 18.22 | 18.73 | 17.02 | 20696 | 18.1300286 | CS |
| 26 | -0.89 | -4.87137383689 | 18.27 | 18.94 | 17.02 | 19813 | 18.25264064 | CS |
| 52 | -1.05 | -5.69723277265 | 18.43 | 19.09 | 17.02 | 18515 | 18.48988308 | CS |
| 156 | 1.31 | 8.15183571873 | 16.07 | 19.18 | 15.4762 | 19295 | 17.89959285 | CS |
| 260 | -3.48 | -16.6826462128 | 20.86 | 21.49 | 15.4 | 16109 | 17.95544478 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 17.38 | -0.13 | -0.74 | 17.53 | 17.6533 | 16.95 | 34541 |
| 1781736000 | 17.51 | -0.19 | -1.07 | 17.68 | 17.755 | 17.505 | 33134 |
| 1781649600 | 17.7 | 0.02 | 0.11 | 17.8 | 17.8 | 17.5301 | 46685 |
| 1781563200 | 17.68 | -0.24 | -1.34 | 17.77 | 17.85 | 17.65 | 36054 |
| 1781304000 | 17.92 | 0.1 | 0.56 | 17.75 | 18 | 17.75 | 38287 |
| 1781217600 | 17.82 | 0.08 | 0.45 | 17.68 | 17.95 | 17.68 | 18958 |
| 1781131200 | 17.74 | 0.15 | 0.85 | 17.55 | 17.86 | 17.02 | 39542 |
| 1781044800 | 17.59 | -0.06 | -0.34 | 17.61 | 17.9 | 17.59 | 22445 |
| 1780958400 | 17.65 | -0.16 | -0.90 | 17.77 | 17.86 | 17.6006 | 27028 |
| 1780699200 | 17.81 | 0 | 0.00 | 17.8 | 18.05 | 17.7 | 28437 |
| 1780612800 | 17.81 | -0.04 | -0.22 | 17.85 | 18.06 | 17.63 | 24562 |
| 1780526400 | 17.85 | -0.22 | -1.22 | 18.06 | 18.1762 | 17.46 | 24258 |
| 1780440000 | 18.07 | -0.02 | -0.11 | 18.06 | 18.21 | 18 | 11796 |
| 1780353600 | 18.09 | 0.02 | 0.11 | 18.17 | 18.34 | 18 | 34224 |
| 1780094400 | 18.07 | -0.04 | -0.22 | 18.17 | 18.5 | 18.0601 | 28197 |
| 1780008000 | 18.11 | -0.17 | -0.93 | 18.21 | 18.34 | 18.1 | 30183 |
| 1779921600 | 18.28 | 0.08 | 0.44 | 18.13 | 18.4999 | 18.13 | 19218 |
| 1779835200 | 18.2 | -0.12 | -0.66 | 18.36 | 18.39 | 18.2 | 22242 |
| 1779489600 | 18.32 | -0.09 | -0.51 | 18.41 | 18.4299 | 18.25 | 22234 |
| 1779403200 | 18.413 | 0.03 | 0.18 | 18.4 | 18.48 | 18.26 | 9549 |
| 1779316800 | 18.38 | 0.1 | 0.55 | 18.25 | 18.41 | 18.15 | 5724 |
| 1779230400 | 18.28 | 0.04 | 0.22 | 18.32 | 18.32 | 18.19 | 10709 |
| 1779144000 | 18.24 | -0.26 | -1.41 | 18.52 | 18.52 | 18.1 | 34285 |
| 1778884800 | 18.5 | -0.05 | -0.27 | 18.35 | 18.63 | 18.15 | 5742 |
| 1778798400 | 18.55 | 0 | 0.00 | 18.55 | 18.6 | 18.41 | 9650 |
| 1778712000 | 18.55 | 0 | 0.00 | 18.55 | 18.575 | 18.4444 | 25334 |
| 1778625600 | 18.55 | 0.01 | 0.05 | 18.52 | 18.635 | 18.52 | 16024 |
| 1778539200 | 18.54 | -0.07 | -0.38 | 18.58 | 18.58 | 18.5 | 21869 |
| 1778280000 | 18.61 | 0.24 | 1.31 | 18.37 | 18.73 | 18.1 | 40685 |
| 1778193600 | 18.37 | 0.07 | 0.38 | 18.3 | 18.61 | 18.14 | 25640 |
| 1778107200 | 18.3 | -0.12 | -0.65 | 18.38 | 18.38 | 18.05 | 14873 |
| 1778020800 | 18.42 | 0.32 | 1.77 | 18.14 | 18.51 | 17.92 | 56891 |
| 1777934400 | 18.1 | -0.06 | -0.33 | 18.12 | 18.49 | 18.02 | 16135 |
| 1777675200 | 18.16 | -0.01 | -0.06 | 18.13 | 18.5524 | 18.09 | 16178 |
| 1777588800 | 18.17 | 0.08 | 0.44 | 18.27 | 18.27 | 18.005 | 17375 |
| 1777502400 | 18.09 | -0.02 | -0.11 | 18.23 | 18.27 | 18.015 | 6442 |
| 1777416000 | 18.11 | -0.04 | -0.22 | 18.22 | 18.6299 | 17.96 | 18539 |
| 1777329600 | 18.15 | -0.02 | -0.08 | 18.22 | 18.38 | 18 | 22093 |
| 1777070400 | 18.165 | -0.04 | -0.19 | 18.25 | 18.25 | 18.13 | 15688 |
| 1776984000 | 18.2 | -0.19 | -1.03 | 18.35 | 18.46 | 18.08 | 12943 |
| 1776897600 | 18.39 | 0.03 | 0.16 | 18.32 | 18.65 | 18.31 | 22687 |
| 1776811200 | 18.36 | -0.03 | -0.16 | 18.35 | 18.45 | 18.3101 | 5320 |
| 1776724800 | 18.39 | -0.17 | -0.92 | 18.47 | 18.47 | 18.3078 | 12990 |
| 1776465600 | 18.56 | 0.11 | 0.57 | 18.6 | 18.6 | 18.45 | 10172 |
| 1776379200 | 18.455 | -0.02 | -0.08 | 18.46 | 18.47 | 18.28 | 14424 |
| 1776292800 | 18.47 | -0.01 | -0.05 | 18.47 | 18.47 | 18.3201 | 7817 |
| 1776206400 | 18.48 | -0.06 | -0.32 | 18.68 | 18.68 | 18.28 | 11883 |
| 1776120000 | 18.54 | -0.03 | -0.13 | 18.69 | 18.69 | 18.41 | 11374 |
| 1775860800 | 18.565 | -0.01 | -0.05 | 18.57 | 18.625 | 18.3962 | 19498 |
| 1775774400 | 18.575 | 0.02 | 0.08 | 18.64 | 18.6499 | 18.45 | 13019 |
| 1775688000 | 18.56 | 0.15 | 0.81 | 18.42 | 18.56 | 18.31 | 20808 |
| 1775601600 | 18.41 | -0.01 | -0.03 | 18.62 | 18.62 | 18.1408 | 6042 |
| 1775515200 | 18.415 | 0.13 | 0.68 | 18.49 | 18.5 | 18.31 | 24683 |
| 1775169600 | 18.29 | 0.04 | 0.25 | 18.26 | 18.39 | 18.2078 | 13089 |
| 1775083200 | 18.245 | 0.12 | 0.63 | 18.53 | 18.53 | 18.17 | 10323 |
| 1774996800 | 18.13 | 0.48 | 2.72 | 17.63 | 18.18 | 17.63 | 27031 |
| 1774910400 | 17.65 | 0.08 | 0.48 | 17.56 | 17.68 | 17.51 | 28179 |
| 1774651200 | 17.565 | -0.37 | -2.04 | 18.02 | 18.09 | 17.45 | 12173 |
| 1774564800 | 17.93 | -0.08 | -0.46 | 18.22 | 18.24 | 17.91 | 18994 |
| 1774478400 | 18.0131 | 0.04 | 0.24 | 17.97 | 18.1 | 17.81 | 24981 |
| 1774392000 | 17.97 | 0 | 0.02 | 18.06 | 18.09 | 17.97 | 2884 |
| 1774305600 | 17.967 | -0.08 | -0.46 | 18.12 | 18.25 | 17.66 | 8777 |
| 1774046400 | 18.05 | -0.07 | -0.36 | 18.13 | 18.13 | 17.935 | 3315 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
