Nuveen Mortgage and Income Fund (JLS)

Last Price18.09

Change+0.16 (0.91%)

NYSE · Last Trade: Mar 17th, 5:38 PM EDT

Historical Prices For Nuveen Mortgage and Income Fund (JLS)

Date Range:

2025-12-17 - 2026-03-17

Date	Open	High	Low	Close	Volume	Adjusted Close
3/16/2026	18.10	18.18	17.48	17.93	25,866	17.93
3/13/2026	18.40	18.40	17.73	18.19	28,994	18.19
3/12/2026	18.05	18.52	17.99	18.18	12,627	18.18
3/11/2026	18.07	18.12	18.00	18.05	13,688	18.05
3/10/2026	18.40	18.40	18.02	18.12	14,237	18.12
3/09/2026	18.12	18.34	17.92	18.00	19,533	18.00
3/06/2026	18.25	18.37	18.12	18.16	27,502	18.16
3/05/2026	18.40	18.59	18.25	18.25	18,125	18.25
3/04/2026	18.47	18.72	18.33	18.40	9,055	18.40
3/03/2026	18.37	18.43	18.33	18.37	10,464	18.37
3/02/2026	18.43	18.65	18.30	18.42	22,971	18.42
2/27/2026	18.43	18.59	18.41	18.43	17,744	18.43
2/26/2026	18.57	18.57	18.41	18.43	12,715	18.43
2/25/2026	18.52	18.54	18.45	18.48	13,884	18.48
2/24/2026	18.49	18.56	18.42	18.43	30,689	18.43
2/23/2026	18.60	18.60	18.45	18.46	9,610	18.46
2/20/2026	18.65	18.65	18.52	18.61	11,389	18.61
2/19/2026	18.51	18.64	18.51	18.59	11,562	18.59
2/18/2026	18.61	18.65	18.50	18.50	15,662	18.50
2/17/2026	18.72	18.72	18.51	18.52	15,532	18.52
2/13/2026	18.77	18.77	18.71	18.71	19,711	18.71
2/12/2026	18.85	18.94	18.66	18.83	33,441	18.68
2/11/2026	18.86	18.88	18.78	18.85	36,041	18.70
2/10/2026	18.79	18.89	18.70	18.85	14,888	18.70
2/09/2026	18.74	18.77	18.66	18.76	23,189	18.61
2/06/2026	18.69	18.72	18.65	18.71	17,715	18.56
2/05/2026	18.57	18.72	18.50	18.67	12,242	18.52
2/04/2026	18.55	18.79	18.38	18.60	13,932	18.45
2/03/2026	18.63	18.80	18.41	18.41	39,433	18.26
2/02/2026	18.77	18.82	18.53	18.63	35,996	18.48
1/30/2026	18.54	18.84	18.52	18.66	30,629	18.51
1/29/2026	18.44	18.60	18.34	18.53	13,113	18.38
1/28/2026	18.54	18.54	18.46	18.50	15,153	18.34
1/27/2026	18.41	18.56	18.41	18.54	21,238	18.39
1/26/2026	18.51	18.51	18.44	18.45	16,818	18.30
1/23/2026	18.35	18.50	18.23	18.48	18,729	18.33
1/22/2026	18.31	18.41	18.20	18.39	40,599	18.24
1/21/2026	18.32	18.39	18.12	18.30	14,849	18.15
1/20/2026	18.37	18.41	18.25	18.30	17,531	18.15
1/16/2026	18.39	18.48	18.29	18.38	9,302	18.23
1/15/2026	18.34	18.43	18.32	18.40	23,185	18.25
1/14/2026	18.39	18.43	18.37	18.43	14,121	18.13
1/13/2026	18.38	18.40	18.33	18.38	12,588	18.08
1/12/2026	18.43	18.43	18.33	18.38	10,244	18.08
1/09/2026	18.28	18.43	18.23	18.43	42,347	18.13
1/08/2026	18.13	18.21	18.12	18.17	10,018	17.87
1/07/2026	18.24	18.25	18.11	18.12	27,498	17.82
1/06/2026	18.10	18.24	18.10	18.14	17,744	17.84
1/05/2026	18.19	18.22	18.06	18.13	19,939	17.83
1/02/2026	18.19	18.19	18.11	18.15	21,412	17.85
12/31/2025	18.13	18.22	18.13	18.19	39,403	17.89
12/30/2025	18.11	18.11	18.06	18.11	47,684	17.81
12/29/2025	18.22	18.22	18.03	18.11	32,827	17.81
12/26/2025	18.26	18.27	18.16	18.23	13,031	17.93
12/24/2025	18.28	18.30	18.25	18.26	14,045	17.96
12/23/2025	18.35	18.37	18.26	18.27	11,239	17.97
12/22/2025	18.28	18.46	18.28	18.36	9,643	18.06
12/19/2025	18.45	18.45	18.26	18.27	6,057	17.97
12/18/2025	18.27	18.51	18.21	18.46	25,741	18.16