Nuveen Mortgage and Income Fund (JLS)

17.45
+0.01 (0.06%)
NYSE· Last Trade: Jul 15th, 9:53 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Nuveen Mortgage and Income Fund (JLS)

DateOpenHighLowCloseVolumeAdjusted Close
7/15/202617.4217.5317.4217.4511,07517.45
7/14/202617.4317.6017.4317.5931,89317.59
7/13/202617.4217.5517.4017.4726,56817.47
7/10/202617.4917.5517.4217.4517,65817.45
7/09/202617.3617.4917.3617.4212,44217.42
7/08/202617.3817.4817.3617.3717,22717.37
7/07/202617.4917.5817.3517.4234,40217.42
7/06/202617.3817.5017.3817.4325,15517.43
7/02/202617.4817.5817.3917.3928,52617.39
7/01/202617.4817.6117.4217.4714,88917.47
6/30/202617.4417.5517.4017.4844,66717.48
6/29/202617.3317.5017.3117.4426,36717.44
6/26/202617.3317.5017.3217.3634,30817.36
6/25/202617.3217.4717.3017.4230,57217.42
6/24/202617.3317.6817.3017.3528,38017.35
6/23/202617.3217.4317.2917.3715,15717.37
6/22/202617.3717.6117.2917.3520,79717.35
6/18/202617.5317.6517.3117.3834,53017.38
6/17/202617.6817.7517.5017.5133,12917.51
6/16/202617.8017.8017.5317.7046,68117.70
6/15/202617.7717.8517.6517.6836,04517.68
6/12/202617.7518.0017.7517.9238,28117.77
6/11/202617.6817.9517.6817.8218,95317.67
6/10/202617.5517.8617.5517.7439,53817.59
6/09/202617.6117.9017.5917.5922,44117.44
6/08/202617.7717.8617.6017.6527,01917.50
6/05/202617.8017.9817.7017.8128,73317.66
6/04/202617.8518.0617.7017.8124,55717.66
6/03/202618.1818.1817.7117.8524,25517.70
6/02/202618.0618.2118.0018.0711,78917.91
6/01/202618.1718.3418.0018.0934,21917.93
5/29/20260.0018.5018.0618.0728,19317.91
5/28/202618.2118.3218.1018.1130,17817.95
5/27/202618.1318.5018.1318.2819,21318.12
5/26/202618.3618.3918.2018.2022,23818.04
5/22/202618.4118.4318.2518.3222,23118.16
5/21/202618.4018.4818.2618.419,54418.25
5/20/202618.2518.4118.1518.385,71818.22
5/19/202618.3218.3218.1918.2810,70718.12
5/18/202618.5218.5218.1018.2434,27818.08
5/15/202618.3518.6318.1518.505,73718.34
5/14/202618.5518.5618.4118.559,64518.24
5/13/202618.5518.5718.4418.5525,32818.24
5/12/202618.5218.6418.5218.5516,01818.24
5/11/202618.5818.5818.5018.5421,86518.23
5/08/202618.3718.7318.2118.6140,68118.30
5/07/202618.3018.6118.1418.3725,63818.06
5/06/202618.3818.3818.0518.3014,86717.99
5/05/202618.1418.5117.9218.4256,88618.11
5/04/202618.1218.4918.0218.1016,12717.80
5/01/202618.1318.5518.0918.1616,17217.85
4/30/202618.2718.2718.0018.1717,36917.86
4/29/202618.2318.2718.0218.096,43717.79
4/28/202618.2218.6317.9618.1118,53617.81
4/27/202618.2218.3818.0018.1522,09217.84
4/24/202618.2518.2518.1318.1615,68317.86
4/23/202618.3518.4618.0818.2012,93617.89
4/22/202618.3218.6518.3118.3922,68118.08
4/21/202618.3518.4518.3118.365,31618.05
4/20/202618.4718.4718.3118.3912,98618.08
4/17/202618.6018.6018.4518.5610,16818.25
4/16/202618.4618.4718.2818.4514,41618.14