Nuveen Mortgage and Income Fund (JLS)

Last Price18.43

Change+0.26 (1.43%)

NYSE · Last Trade: Jan 10th, 5:32 AM EST

Historical Prices For Nuveen Mortgage and Income Fund (JLS)

Date Range:

2025-10-10 - 2026-01-10

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	18.28	18.43	18.23	18.43	42,347	18.43
1/08/2026	18.13	18.21	18.12	18.17	10,018	18.17
1/07/2026	18.24	18.25	18.11	18.12	27,498	18.12
1/06/2026	18.10	18.24	18.10	18.14	17,744	18.14
1/05/2026	18.19	18.22	18.06	18.13	19,939	18.13
1/02/2026	18.19	18.19	18.11	18.15	21,412	18.15
12/31/2025	18.13	18.22	18.13	18.19	39,403	18.19
12/30/2025	18.11	18.11	18.06	18.11	47,684	18.11
12/29/2025	18.22	18.22	18.03	18.11	32,827	18.11
12/26/2025	18.26	18.27	18.16	18.23	13,031	18.23
12/24/2025	18.28	18.30	18.25	18.26	14,045	18.26
12/23/2025	18.35	18.37	18.26	18.27	11,239	18.27
12/22/2025	18.28	18.46	18.28	18.36	9,643	18.36
12/19/2025	18.45	18.45	18.26	18.27	6,057	18.27
12/18/2025	18.27	18.51	18.21	18.46	25,741	18.46
12/17/2025	18.21	18.28	18.15	18.20	18,094	18.20
12/16/2025	18.33	18.38	18.16	18.25	36,964	18.25
12/15/2025	18.40	18.67	18.25	18.34	20,133	18.34
12/12/2025	18.43	18.43	18.28	18.42	20,344	18.27
12/11/2025	18.38	18.58	18.20	18.34	28,145	18.19
12/10/2025	18.35	18.59	18.11	18.37	23,552	18.22
12/09/2025	18.52	18.57	18.30	18.32	44,982	18.17
12/08/2025	18.54	18.56	18.51	18.52	8,306	18.37
12/05/2025	18.52	18.65	18.52	18.60	16,898	18.45
12/04/2025	18.62	18.63	18.56	18.58	17,465	18.42
12/03/2025	18.55	18.67	18.55	18.56	12,889	18.40
12/02/2025	18.58	18.69	18.54	18.55	13,969	18.39
12/01/2025	18.63	18.72	18.56	18.61	16,980	18.45
11/28/2025	18.61	18.74	18.56	18.60	13,539	18.44
11/26/2025	18.65	18.75	18.60	18.65	13,589	18.49
11/25/2025	18.72	18.72	18.61	18.69	16,314	18.53
11/24/2025	18.65	18.69	18.55	18.63	16,094	18.47
11/21/2025	18.74	18.76	18.51	18.70	8,782	18.54
11/20/2025	18.61	18.78	18.48	18.73	10,276	18.57
11/19/2025	18.69	18.70	18.61	18.67	9,928	18.51
11/18/2025	18.80	18.80	18.65	18.75	17,021	18.59
11/17/2025	18.81	18.91	18.64	18.78	9,218	18.62
11/14/2025	18.64	18.84	18.64	18.77	17,840	18.61
11/13/2025	18.80	18.89	18.80	18.83	18,020	18.52
11/12/2025	18.89	18.90	18.77	18.89	15,487	18.58
11/11/2025	18.78	18.90	18.76	18.90	12,677	18.59
11/10/2025	18.80	18.82	18.50	18.76	28,187	18.45
11/07/2025	18.63	18.78	18.62	18.76	14,789	18.45
11/06/2025	18.75	18.80	18.54	18.70	16,215	18.39
11/05/2025	18.70	18.79	18.70	18.70	2,731	18.39
11/04/2025	18.75	18.81	18.42	18.72	10,936	18.41
11/03/2025	18.76	18.92	18.73	18.76	14,627	18.45
10/31/2025	18.78	18.79	18.66	18.79	19,534	18.48
10/30/2025	18.68	18.79	18.66	18.67	2,859	18.36
10/29/2025	18.57	18.70	18.57	18.69	18,913	18.38
10/28/2025	18.61	18.65	18.50	18.56	8,704	18.25
10/27/2025	18.69	18.74	18.33	18.58	26,518	18.27
10/24/2025	18.73	18.77	18.49	18.65	24,602	18.34
10/23/2025	18.62	18.79	18.62	18.71	8,674	18.40
10/22/2025	18.65	18.75	18.61	18.69	17,647	18.38
10/21/2025	18.57	18.66	18.56	18.65	27,096	18.34
10/20/2025	18.71	18.80	18.59	18.61	10,294	18.31
10/17/2025	18.77	18.85	18.71	18.79	8,159	18.48
10/16/2025	18.79	18.96	18.72	18.78	12,628	18.47
10/15/2025	18.65	18.98	18.65	18.79	9,210	18.48
10/14/2025	18.93	18.93	18.86	18.88	23,074	18.42
10/13/2025	18.79	18.98	18.77	18.92	12,229	18.46
10/10/2025	18.95	18.95	18.74	18.83	10,008	18.37