Nuveen Mortgage Opportunity Term Fund 2 Common Shares of Beneficial Interest Historical Stock Prices

JMT 
$21.97
*  
0.09
0.41%
Get JMT Alerts
*Delayed - data as of Apr. 28, 2016  -  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 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 22.06 22.34 21.86 21.97 10,970
04/27/2016 22.04 22.1 21.94 22.06 46,564
04/26/2016 22.1 22.11 21.97 22.01 24,917
04/25/2016 22.09 22.0901 22.05 22.07 23,797
04/22/2016 22.23 22.23 22.08 22.09 6,221
04/21/2016 22.25 22.29 21.9801 22.26 12,190
04/20/2016 21.86 22.24 21.86 22.18 11,529
04/19/2016 22.06 22.17 21.92 21.98 10,501
04/18/2016 21.958 21.9833 21.958 21.9833 670
04/15/2016 21.96 22.01 21.81 21.88 7,556
04/14/2016 22.15 22.19 22.04 22.04 6,305
04/13/2016 22.04 22.4199 22.04 22.09 7,161
04/12/2016 22.04 22.48 22.04 22.09 19,531
04/11/2016 22.3 22.3 22.0116 22.03 4,979
04/08/2016 22.031 22.031 22.031 22.031 308
04/07/2016 22.28 22.4 22.21 22.21 3,840
04/06/2016 22.25 22.47 22.2 22.44 17,474
04/05/2016 22.18 22.18 22.09 22.18 3,333
04/04/2016 22.14 22.14 21.9474 22.13 7,853
04/01/2016 21.66 22.15 21.66 22.09 25,979
03/31/2016 21.63 21.78 21.63 21.7133 1,881
03/30/2016 21.7 21.7699 21.6 21.66 14,169
03/29/2016 21.72 21.76 21.5901 21.66 8,186
03/28/2016 21.669 22.0699 21.52 21.69 9,679
03/24/2016 21.79 21.9 21.67 21.84 5,466
03/23/2016 21.91 21.91 21.7121 21.89 9,183
03/22/2016 21.7 21.96 21.7 21.85 6,649
03/21/2016 21.79 21.935 21.56 21.75 10,694
03/18/2016 21.82 21.89 21.75 21.84 9,052
03/17/2016 21.84 21.89 21.84 21.84 10,447
03/16/2016 21.83 21.88 21.83 21.86 5,214
03/15/2016 21.78 21.85 21.43 21.78 8,416
03/14/2016 21.81 21.86 21.76 21.86 4,795
03/11/2016 21.78 21.855 21.6842 21.84 6,792
03/10/2016 21.62 21.68 21.62 21.68 4,041
03/09/2016 21.65 21.81 21.65 21.7432 3,964
03/08/2016 21.58 21.795 21.58 21.7101 5,299
03/07/2016 21.67 21.89 21.67 21.778 3,367
03/04/2016 21.6554 21.85 21.6554 21.85 733
03/03/2016 21.64 21.83 21.61 21.8124 2,754
03/02/2016 21.71 21.94 21.673 21.73 8,584
03/01/2016 21.74 21.74 21.515 21.6287 7,954
02/29/2016 21.91 21.91 21.47 21.61 27,133
02/26/2016 21.57 21.57 21.44 21.55 2,378
02/25/2016 21.41 21.58 21.41 21.5 7,578
02/24/2016 21.67 21.69 21.39 21.39 8,028
02/23/2016 21.68 21.72 21.46 21.46 14,866
02/22/2016 21.67 21.796 21.64 21.7 3,959
02/19/2016 21.41 21.8161 21.41 21.6687 5,536
02/18/2016 21.61 21.74 21.48 21.58 4,106
02/17/2016 21.7 21.76 21.589 21.61 2,139
02/16/2016 21.51 21.59 21.5099 21.58 9,232
02/12/2016 21.66 21.66 21.5 21.58 8,044
02/11/2016 21.27 21.6532 21.27 21.6 16,405
02/10/2016 21.64 21.7 21.51 21.51 5,638
02/09/2016 21.5 21.87 21.5 21.76 5,719
02/08/2016 21.91 21.91 21.55 21.73 21,208
02/05/2016 21.9 22.02 21.9 21.9198 13,390
02/04/2016 21.96 22.026 21.95 21.96 850
02/03/2016 21.95 22.01 21.84 21.97 15,754
02/02/2016 22 22.11 21.9 21.95 5,142
02/01/2016 22.02 22.02 21.67 21.97 11,270
01/29/2016 22.1353 22.1353 21.9 21.9035 14,034
01/28/2016 22 22.2358 22 22.03 7,002
01/27/2016 22.1 22.1 21.92 21.99 4,499
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?