Nuveen Mortgage and Income Fund (JLS) NYSE

18.07

-0.02(-0.11%)

Updated at June 02 03:59PM

Currency In USD

JLS Historical Return

If you invested $1000 in Nuveen Mortgage and Income Fund (JLS) 10 years ago, it would be worth $1,735.83 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,294.41, while $1000 invested 1 year ago would be worth $1,080.74. This corresponds to total returns of 73.58%, 29.44%, 8.07%, respectively, with annualized returns of 5.67%, 5.29%, 8.07%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

JLS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	18.17	18.09	18.09	18.34	18	34,218
May 29, 2026	18.17	18.07	18.07	18.5	18.06	28,191
May 28, 2026	18.21	18.11	18.11	18.32	18.1	30,177
May 27, 2026	18.13	18.28	18.28	18.5	18.13	19,212
May 26, 2026	18.36	18.2	18.2	18.39	18.2	22,237
May 22, 2026	18.41	18.32	18.32	18.43	18.25	22,230
May 21, 2026	18.4	18.41	18.41	18.48	18.26	9,543
May 20, 2026	18.25	18.38	18.38	18.41	18.15	5,716
May 19, 2026	18.32	18.28	18.28	18.32	18.19	10,706
May 18, 2026	18.52	18.24	18.24	18.52	18.1	34,277
May 15, 2026	18.35	18.5	18.5	18.63	18.15	5,736
May 14, 2026	18.55	18.55	18.55	18.56	18.41	9,644
May 13, 2026	18.55	18.55	18.55	18.55	18.44	25,314
May 12, 2026	18.52	18.55	18.55	18.64	18.52	16,017
May 11, 2026	18.58	18.54	18.54	18.58	18.5	21,865
May 08, 2026	18.37	18.61	18.61	18.73	18.21	40,653
May 07, 2026	18.3	18.37	18.37	18.61	18.14	25,631
May 06, 2026	18.38	18.3	18.3	18.38	18.05	14,705
May 05, 2026	18.14	18.42	18.42	18.51	17.92	56,886
May 04, 2026	18.12	18.1	18.1	18.49	18.02	16,127
May 01, 2026	18.13	18.16	18.16	18.55	18.09	16,171
April 30, 2026	18.27	18.17	18.17	18.27	18.01	17,366
April 29, 2026	18.23	18.09	18.09	18.27	18.02	6,436
April 28, 2026	18.22	18.11	18.11	18.63	17.96	17,963
April 27, 2026	18.22	18.15	18.15	18.38	18	22,091
April 24, 2026	18.25	18.17	18.17	18.25	18.13	15,682
April 23, 2026	18.35	18.2	18.2	18.46	18.08	12,935
April 22, 2026	18.32	18.39	18.39	18.65	18.31	22,681
April 21, 2026	18.35	18.36	18.36	18.45	18.31	5,312
April 20, 2026	18.47	18.39	18.39	18.47	18.31	12,980
April 17, 2026	18.6	18.56	18.56	18.6	18.45	10,167
April 16, 2026	18.46	18.45	18.45	18.47	18.28	14,411
April 15, 2026	18.47	18.47	18.47	18.47	18.32	7,810
April 14, 2026	18.68	18.48	18.48	18.68	18.28	11,877
April 13, 2026	18.69	18.54	18.54	18.69	18.41	11,332
April 10, 2026	18.57	18.57	18.57	18.63	18.4	19,489
April 09, 2026	18.64	18.58	18.58	18.65	18.45	13,013
April 08, 2026	18.42	18.56	18.56	18.56	18.31	20,752
April 07, 2026	18.62	18.41	18.41	18.62	18.14	6,041
April 06, 2026	18.49	18.42	18.42	18.5	18.31	24,667
April 02, 2026	18.26	18.29	18.29	18.39	18.21	13,134
April 01, 2026	18.53	18.25	18.25	18.53	18.17	10,319
March 31, 2026	17.63	18.13	18.13	18.18	17.63	27,048
March 30, 2026	17.56	17.65	17.65	17.68	17.51	28,174
March 27, 2026	18.02	17.57	17.57	18.09	17.45	12,167
March 26, 2026	18.22	17.93	17.93	18.24	17.91	18,987
March 25, 2026	17.97	18.01	18.01	18.1	17.81	24,976
March 24, 2026	18.06	17.97	17.97	18.06	17.97	2,875
March 23, 2026	18.12	17.97	17.97	18.25	17.66	8,759
March 20, 2026	18.13	18.05	18.05	18.13	17.93	3,308
March 19, 2026	18	18.11	18.11	18.3	17.91	12,598
March 18, 2026	18.03	18.02	18.02	18.21	17.95	11,628
March 17, 2026	17.91	18.09	18.09	18.12	17.87	7,787
March 16, 2026	18.1	17.93	17.93	18.18	17.48	25,866
March 13, 2026	18.4	18.19	18.19	18.4	17.73	29,290
March 12, 2026	18.05	18.18	18.03	18.52	17.99	12,524
March 11, 2026	18.07	18.05	17.9	18.12	18	13,782
March 10, 2026	18.4	18.12	17.96	18.4	18.02	14,236
March 09, 2026	18.12	18	17.85	18.34	17.92	19,657
March 06, 2026	18.25	18.16	18.01	18.37	18.12	27,501