Nuven Mortgage Opportunity Term Fund 2 Historical Stock Prices

JMT 
$23.01
*  
0.03
0.13%
Get JMT Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading JMT now
Exchange: NYSE

Community Rating:
View:    JMT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  22.95  23.07  22.85  23.01 15,554
01/29/2015 23.07 23.07 22.85 23.01 15,554
01/28/2015 23.09 23.09 22.93 22.98 7,588
01/27/2015 22.82 23.19 22.82 23.14 39,724
01/26/2015 22.81 22.87 22.8 22.86 16,017
01/23/2015 22.73 22.8 22.675 22.8 9,033
01/22/2015 22.59 22.78 22.45 22.68 21,428
01/21/2015 22.5 22.73 22.48 22.65 21,713
01/20/2015 22.61 22.61 22.44 22.51 16,625
01/16/2015 22.46 22.65 22.46 22.55 15,403
01/15/2015 22.4 22.67 22.4 22.5 18,511
01/14/2015 22.56 22.6952 22.44 22.46 8,635
01/13/2015 22.72 22.72 22.6 22.61 4,114
01/12/2015 22.65 22.85 22.65 22.74 24,034
01/09/2015 22.67 22.79 22.65 22.7 41,881
01/08/2015 22.61 22.94 22.6001 22.67 20,059
01/07/2015 22.59 22.79 22.59 22.59 9,177
01/06/2015 22.58 22.78 22.58 22.63 13,655
01/05/2015 22.93 22.93 22.57 22.58 21,083
01/02/2015 23 23 22.7 22.8 11,031
12/31/2014 22.59 23.17 22.51 23.17 30,256
12/30/2014 22.41 22.71 22.4 22.62 22,909
12/29/2014 22.77 22.77 22.38 22.45 47,747
12/26/2014 22.7 22.77 22.62 22.75 13,516
12/24/2014 22.58 22.76 22.52 22.65 23,917
12/23/2014 22.54 22.6 22.38 22.59 46,510
12/22/2014 22.55 22.56 22.46 22.52 8,045
12/19/2014 22.6 22.74 22.6 22.6 12,665
12/18/2014 22.59 22.74 22.54 22.6 14,264
12/17/2014 22.6 22.85 22.4 22.64 21,120
12/16/2014 22.48 22.67 22.37 22.65 10,206
12/15/2014 22.592 22.618 22.492 22.51 13,541
12/12/2014 22.65 22.67 22.6 22.67 16,310
12/11/2014 22.64 22.7 22.57 22.66 18,878
12/10/2014 22.74 22.77 22.67 22.76 19,788
12/09/2014 22.89 22.89 22.6 22.7705 20,276
12/08/2014 22.83 22.96 22.83 22.89 17,138
12/05/2014 22.95 22.95 22.6 22.84 17,723
12/04/2014 22.78 23.01 22.78 22.96 11,138
12/03/2014 22.99 23.04 22.84 22.84 20,576
12/02/2014 22.92 23.0899 22.83 23.04 13,604
12/01/2014 22.82 22.95 22.79 22.94 4,697
11/28/2014 22.94 22.97 22.73 22.88 4,869
11/26/2014 22.81 23.04 22.78 23.01 23,257
11/25/2014 22.77 22.83 22.73 22.8 18,945
11/24/2014 22.82 22.822 22.66 22.78 35,495
11/21/2014 22.64 22.77 22.64 22.75 24,921
11/20/2014 22.6 22.72 22.6 22.72 35,695
11/19/2014 22.63 22.74 22.57 22.68 45,654
11/18/2014 22.65 22.78 22.53 22.72 37,817
11/17/2014 22.75 22.75 22.582 22.645 11,668
11/14/2014 22.64 22.724 22.55 22.7 15,922
11/13/2014 22.63 22.6699 22.41 22.65 16,385
11/12/2014 22.57 22.7299 22.57 22.66 14,779
11/11/2014 22.75 22.79 22.69 22.74 8,029
11/10/2014 22.8 22.977 22.77 22.79 16,431
11/07/2014 22.78 22.957 22.78 22.81 11,504
11/06/2014 22.81 22.93 22.7901 22.88 7,979
11/05/2014 22.7 23 22.7 22.97 10,306
11/04/2014 22.9 22.9 22.75 22.78 7,573
11/03/2014 22.81 22.977 22.81 22.88 14,279
10/31/2014 22.71 22.91 22.68 22.91 28,714
10/30/2014 22.7 22.8399 22.7 22.81 12,776
10/29/2014 22.78 22.897 22.64 22.7 26,034
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?