Nuveen Mortgage and Income Fund (JLS) NYSE

Currency In USD

JLS Historical Return

If you invested $1000 in Nuveen Mortgage and Income Fund (JLS) 10 years ago, it would be worth $1,669.87 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,253.61, while $1000 invested 1 year ago would be worth $1,018.19. This corresponds to total returns of 66.99%, 25.36%, 1.82%, respectively, with annualized returns of 5.26%, 4.62%, 1.82%.

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 22, 2026	17.37	17.35	17.35	17.61	17.29	20,796
June 18, 2026	17.53	17.38	17.38	17.65	17.31	34,529
June 17, 2026	17.68	17.51	17.51	17.76	17.51	33,128
June 16, 2026	17.8	17.7	17.7	17.8	17.53	46,680
June 15, 2026	17.77	17.68	17.68	17.85	17.65	36,044
June 12, 2026	17.75	17.92	17.92	18	17.75	38,279
June 11, 2026	17.68	17.82	17.82	17.95	17.68	17,556
June 10, 2026	17.55	17.74	17.74	17.86	17.55	39,538
June 09, 2026	17.61	17.59	17.59	17.9	17.59	22,440
June 08, 2026	17.77	17.65	17.65	17.86	17.6	27,018
June 05, 2026	17.8	17.81	17.81	17.98	17.7	26,621
June 04, 2026	17.85	17.81	17.81	18.06	17.7	24,556
June 03, 2026	18.18	17.85	17.85	18.18	17.71	24,175
June 02, 2026	18.06	18.07	18.07	18.21	18	11,789
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