Nuveen Mortgage and Income Fund - JLS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19.02	18.85	18.85	19.02	18.61	32,400
September 25, 2025	19.03	18.93	18.93	19.03	18.87	24,800
September 24, 2025	19.05	18.95	18.95	19.05	18.88	16,300
September 23, 2025	19.03	19.02	19.02	19.05	18.66	21,800
September 22, 2025	18.96	19	19	19.02	18.9	12,700
September 19, 2025	19.04	18.85	18.85	19.06	18.71	5,321
September 18, 2025	19.03	18.99	18.99	19.09	18.26	17,900
September 17, 2025	19.01	19.01	19.01	19.05	19.01	53,700
September 16, 2025	18.99	19.01	19.01	19.04	18.99	70,000
September 15, 2025	18.77	18.93	18.93	19.08	18.77	18,500
September 12, 2025	18.94	18.92	18.92	19.04	18.92	11,614
September 11, 2025	18.89	18.92	18.92	19.04	18.89	11,638
September 10, 2025	19	18.88	18.88	19.03	18.85	31,200
September 09, 2025	18.91	18.92	18.92	19.03	18.9	24,000
September 08, 2025	18.86	18.89	18.89	18.99	18.82	18,926
September 05, 2025	18.94	18.87	18.87	19.03	18.84	25,200
September 04, 2025	18.82	18.89	18.89	18.99	18.73	17,211
September 03, 2025	18.81	18.81	18.81	18.86	18.73	21,200
September 02, 2025	18.83	18.8	18.8	18.85	18.8	12,900
August 29, 2025	18.74	18.8	18.8	18.92	18.72	18,733
August 28, 2025	18.76	18.76	18.76	18.83	18.71	9,749
August 27, 2025	18.76	18.74	18.74	18.76	18.71	13,325
August 26, 2025	18.82	18.76	18.76	18.82	18.75	9,033
August 25, 2025	18.85	18.8	18.8	18.85	18.68	19,000
August 22, 2025	18.73	18.85	18.85	18.92	18.71	14,630
August 21, 2025	18.86	18.66	18.66	18.86	18.66	20,214
August 20, 2025	18.82	18.82	18.82	18.94	18.75	4,038
August 19, 2025	18.89	18.84	18.84	18.94	18.81	17,398
August 18, 2025	18.84	18.84	18.84	18.88	18.84	14,800
August 15, 2025	18.79	18.78	18.78	18.96	18.76	24,400
August 14, 2025	18.99	18.92	18.77	18.99	18.86	15,600
August 13, 2025	18.94	18.96	18.81	18.99	18.94	14,000
August 12, 2025	18.94	18.92	18.77	19	18.87	18,344
August 11, 2025	18.94	18.94	18.79	18.99	18.89	28,910
August 08, 2025	18.97	18.9	18.9	19	18.9	15,300
August 07, 2025	18.95	18.95	18.95	19	18.9	9,900
August 06, 2025	18.86	18.9	18.9	19	18.85	7,100
August 05, 2025	18.86	18.92	18.92	18.99	18.85	6,300
August 04, 2025	18.94	18.91	18.91	18.98	18.9	9,200
August 01, 2025	18.97	18.95	18.95	19.02	18.86	11,128
July 31, 2025	18.93	18.89	18.89	19	18.85	8,844
July 30, 2025	18.85	18.91	18.91	18.95	18.82	6,529
July 29, 2025	18.88	18.88	18.88	18.9	18.78	20,804
July 28, 2025	18.85	18.87	18.87	18.88	18.71	11,400
July 25, 2025	18.78	18.79	18.79	18.87	18.7	39,500
July 24, 2025	18.77	18.7	18.7	18.77	18.68	30,231
July 23, 2025	18.65	18.71	18.71	18.77	18.64	26,206
July 22, 2025	18.9	18.63	18.63	18.9	18.63	55,659
July 21, 2025	19.05	18.9	18.9	19.05	18.87	6,300
July 18, 2025	19.06	18.99	18.99	19.06	18.97	8,800
July 17, 2025	18.92	18.95	18.95	18.99	18.9	7,628
July 16, 2025	19.01	18.92	18.92	19.01	18.78	10,524
July 15, 2025	18.88	19.02	19.02	19.03	18.85	11,641
July 14, 2025	19.04	19	18.85	19.04	18.97	19,000
July 11, 2025	19	19	18.85	19.06	18.94	8,205
July 10, 2025	19.01	19	18.85	19.06	18.97	15,900
July 09, 2025	18.93	18.99	18.84	19.05	18.88	38,310
July 08, 2025	18.75	18.88	18.73	19.04	18.75	31,011
July 07, 2025	18.89	18.84	18.69	18.9	18.84	9,817
July 03, 2025	18.82	18.84	18.69	18.95	18.82	17,000

Nuveen Mortgage and Income Fund (JLS) NYSE