Quantcast

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

JMT 
$22.45
*  
0.0199
0.09%
Get JMT Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading JMT now
Exchange:NYSE

Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

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 22.45 22.53 22.44 22.45 8,330
04/22/2019 22.46 22.53 22.44 22.45 8,330
04/18/2019 22.65 22.65 22.3984 22.4699 19,275
04/17/2019 22.3597 22.54 22.31 22.45 9,797
04/16/2019 22.3 22.4329 22.28 22.4179 4,511
04/15/2019 22.45 22.45 22.3901 22.4348 4,447
04/12/2019 22.47 22.51 22.43 22.48 9,520
04/11/2019 22.55 22.62 22.47 22.54 10,345
04/10/2019 22.46 22.6279 22.4201 22.47 14,007
04/09/2019 22.42 22.6 22.42 22.5 9,594
04/08/2019 22.45 22.6 22.42 22.45 9,929
04/05/2019 22.43 22.54 22.4201 22.45 4,539
04/04/2019 22.42 22.43 22.3897 22.43 2,358
04/03/2019 22.53 22.53 22.441 22.4985 5,219
04/02/2019 22.55 22.55 22.4 22.4 11,037
04/01/2019 22.65 22.65 22.41 22.55 7,096
03/29/2019 22.59 22.59 22.37 22.5 10,192
03/28/2019 22.5 22.55 22.42 22.5153 6,535
03/27/2019 22.6922 22.6922 22.4 22.6 13,572
03/26/2019 22.3742 22.6 22.36 22.4078 4,787
03/25/2019 22.48 22.52 22.35 22.48 9,640
03/22/2019 22.5 22.5 22.31 22.38 6,497
03/21/2019 22.39 22.53 22.31 22.34 17,051
03/20/2019 22.44 22.44 22.3014 22.33 19,980
03/19/2019 22.3001 22.5131 22.3001 22.33 14,430
03/18/2019 22.4 22.43 22.29 22.3 12,096
03/15/2019 22.35 22.42 22.28 22.28 16,966
03/14/2019 22.3386 22.45 22.331 22.375 5,413
03/13/2019 22.47 22.55 22.44 22.49 9,437
03/12/2019 22.42 22.59 22.42 22.47 18,989
03/11/2019 22.52 22.52 22.39 22.52 41,387
03/08/2019 22.43 22.5884 22.4 22.52 2,376
03/07/2019 22.6556 24.1 22.3716 22.58 12,206
03/06/2019 22.41 22.5499 22.41 22.5 14,936
03/05/2019 22.4886 22.5299 22.32 22.5291 18,235
03/04/2019 22.53 22.53 22.47 22.47 873
03/01/2019 22.47 22.7812 22.3 22.39 20,883
02/28/2019 22.37 22.53 22.36 22.5 29,219
02/27/2019 22.37 22.45 22.3699 22.3699 9,138
02/26/2019 22.5125 22.5125 22.38 22.38 7,571
02/25/2019 22.5 22.5 22.4 22.4 16,785
02/22/2019 22.42 22.58 22.4 22.4 8,685
02/21/2019 22.5 22.61 22.3944 22.4981 7,761
02/20/2019 22.4101 22.61 22.4101 22.61 4,308
02/19/2019 22.5671 22.6498 22.4756 22.51 3,336
02/15/2019 22.37 22.5086 22.36 22.4284 5,863
02/14/2019 22.433 22.58 22.3 22.4984 8,500
02/13/2019 22.48 22.56 22.4601 22.5491 5,545
02/12/2019 22.6201 22.6824 22.38 22.38 29,177
02/11/2019 22.578 22.7 22.5 22.62 9,277
02/08/2019 22.47 22.75 22.344 22.64 6,937
02/07/2019 22.322 22.52 22.32 22.32 11,483
02/06/2019 22.52 22.52 22.3929 22.46 10,295
02/05/2019 22.3401 22.5 22.3401 22.425 8,347
02/04/2019 22.5 22.5 22.3782 22.5 10,424
02/01/2019 22.17 22.75 22.17 22.5 9,661
01/31/2019 22.06 22.34 22.06 22.25 10,603
01/30/2019 22.28 22.28 22.06 22.135 14,790
01/29/2019 22.4 22.4 22.04 22.14 12,084
01/28/2019 22.01 22.44 21.98 22.44 12,230
01/25/2019 22.09 22.52 22.04 22.04 21,433
01/24/2019 21.97 22.32 21.97 22.19 15,456
01/23/2019 22.18 22.18 21.87 21.97 2,717
01/22/2019 22.17 22.3 21.9557 22.3 9,554
*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?



Smart Portfolio