NUVEEN MORTGAGE OPP TERM TRUST $28.09


17/5/2013 04:17 PM  |  NYSE : JLS  |  Industries :
Type:

JLS historical data

Date Open High Low Close Volume
5/17/2013 28.20 28.47 27.95 28.09 1547
5/16/2013 28.96 28.97 28.06 28.09 1843
5/15/2013 29.15 29.20 28.95 29.12 482
5/14/2013 29.28 29.44 29.16 29.28 352
5/13/2013 29.80 29.80 29.40 29.40 58
5/10/2013 29.57 29.98 29.56 29.88 318
5/9/2013 29.76 29.83 29.62 29.73 317
5/8/2013 29.79 29.96 29.67 29.83 294
5/7/2013 29.70 30.00 29.43 29.67 397
5/6/2013 29.82 29.95 29.66 29.81 343
5/3/2013 29.43 29.75 29.43 29.72 215
5/2/2013 29.44 29.53 29.25 29.49 297
5/1/2013 29.25 29.28 29.14 29.26 283
4/30/2013 28.85 29.17 28.80 29.08 360
4/29/2013 28.42 28.97 28.42 28.87 271
4/26/2013 28.49 28.49 28.15 28.37 214
4/25/2013 28.12 28.59 28.12 28.35 423
4/24/2013 28.34 28.43 28.13 28.20 737
4/23/2013 28.34 28.47 28.15 28.29 306
4/22/2013 28.25 28.37 28.02 28.21 290
4/19/2013 28.42 28.45 28.19 28.19 241
4/18/2013 28.41 28.41 28.08 28.28 244
4/17/2013 28.00 28.34 27.87 28.26 341
4/16/2013 28.60 28.60 27.81 28.12 519
4/15/2013 28.17 28.56 28.03 28.48 340
4/12/2013 28.44 28.52 28.28 28.32 183
4/11/2013 28.26 28.57 28.16 28.34 96
4/10/2013 28.58 28.72 28.41 28.53 518
4/9/2013 28.64 29.15 28.53 28.56 210
4/8/2013 28.90 28.95 28.61 28.79 196
4/5/2013 29.19 29.19 29.03 29.10 370
4/4/2013 29.88 29.88 29.46 29.49 377
4/3/2013 29.99 30.14 29.77 30.03 415
4/2/2013 30.31 30.31 30.05 30.12 742
4/1/2013 30.22 30.25 29.92 30.15 1329
3/28/2013 29.95 30.20 29.93 30.09 477
3/27/2013 29.87 30.05 29.87 30.01 780
3/26/2013 29.76 29.94 29.71 29.91 284
3/25/2013 29.93 29.96 29.66 29.81 598
3/22/2013 29.93 29.93 29.71 29.79 332
3/21/2013 29.85 30.00 29.79 29.80 326
3/20/2013 29.91 29.91 29.67 29.82 507
3/19/2013 29.85 29.98 29.57 29.67 706
3/18/2013 29.54 29.98 29.54 29.77 395
3/15/2013 29.90 30.33 29.56 29.74 1284
3/14/2013 29.89 30.00 29.81 29.90 644
3/13/2013 29.90 29.90 29.56 29.83 108
3/12/2013 29.65 29.90 29.61 29.90 519
3/11/2013 29.68 29.69 29.43 29.52 214
3/8/2013 29.46 29.54 29.32 29.54 271
3/7/2013 29.30 29.36 29.25 29.30 269
3/6/2013 29.24 29.34 29.04 29.30 408
3/5/2013 29.31 29.40 29.08 29.37 656
3/4/2013 29.37 29.41 29.30 29.40 415
3/1/2013 29.13 29.41 28.85 29.26 665
2/28/2013 29.22 29.31 29.04 29.31 419
2/27/2013 29.14 29.17 28.89 29.17 468
2/26/2013 29.05 29.28 28.88 29.28 352
2/25/2013 29.00 29.01 28.72 28.91 362
2/22/2013 29.00 29.00 28.66 29.00 550
2/21/2013 28.87 29.00 28.72 29.00 639
2/20/2013 29.26 29.26 28.89 29.09 470
2/19/2013 28.99 29.10 28.86 29.05 367
2/15/2013 29.00 29.07 28.86 28.99 342
2/14/2013 29.13 29.20 28.84 29.06 534
2/13/2013 28.93 29.32 28.54 29.32 539
2/12/2013 28.68 29.10 28.68 29.09 352
2/11/2013 28.70 28.84 28.47 28.83 738
2/8/2013 28.83 28.99 28.75 28.80 479
2/7/2013 29.02 29.09 28.80 28.83 503
2/6/2013 29.08 29.38 28.56 29.20 689
2/5/2013 29.55 29.58 29.25 29.26 473
2/4/2013 29.86 29.86 29.46 29.58 567
2/1/2013 29.79 29.79 29.44 29.68 498
1/31/2013 30.00 30.00 29.51 29.55 478
1/30/2013 29.57 29.83 29.29 29.83 689
1/29/2013 29.60 29.74 29.48 29.74 392
1/28/2013 29.73 29.78 29.13 29.60 944
1/25/2013 29.15 29.49 29.06 29.49 550
1/24/2013 29.09 29.18 28.90 29.13 605
1/23/2013 28.98 29.13 28.93 29.13 613
1/22/2013 29.00 29.00 28.87 28.99 544
1/18/2013 28.72 29.22 28.57 29.22 568
1/17/2013 28.89 29.00 28.65 28.85 558
1/16/2013 28.65 28.70 28.46 28.65 351
1/15/2013 28.75 29.00 28.41 28.65 543
1/14/2013 28.84 28.86 28.55 28.70 261
1/11/2013 28.52 29.19 28.33 28.63 204
1/10/2013 28.42 28.88 28.20 28.60 466
1/9/2013 28.10 28.28 28.08 28.28 468
1/8/2013 28.03 28.28 27.87 28.00 462
1/7/2013 28.33 28.42 27.99 28.03 523
1/4/2013 27.95 28.31 27.95 28.26 221
1/3/2013 28.06 28.26 27.91 28.06 558
1/2/2013 27.40 27.90 27.32 27.85 392
12/31/2012 27.33 27.40 27.05 27.22 671
12/28/2012 27.63 27.67 27.20 27.23 356
12/27/2012 27.60 27.69 27.42 27.67 346
12/26/2012 27.86 27.86 27.58 27.69 418
12/24/2012 27.63 27.84 27.63 27.75 164
Marketplace
Trading Center