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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	18.77	18.79	18.79	18.85	18.71	8,200
October 16, 2025	18.79	18.78	18.78	18.96	18.72	12,628
October 15, 2025	18.65	18.79	18.79	18.98	18.65	9,210
October 14, 2025	18.93	18.88	18.73	18.93	18.86	23,100
October 13, 2025	18.79	18.92	18.77	18.98	18.77	12,229
October 10, 2025	18.95	18.83	18.83	18.95	18.74	10,008
October 09, 2025	18.96	18.82	18.82	18.96	18.64	22,922
October 08, 2025	18.67	18.85	18.85	18.98	18.67	14,423
October 07, 2025	18.63	18.67	18.67	18.89	18.62	17,800
October 06, 2025	18.68	18.6	18.6	18.73	18.5	13,839
October 03, 2025	18.74	18.7	18.7	18.74	18.47	18,225
October 02, 2025	18.68	18.7	18.7	19.03	18.68	8,300
October 01, 2025	18.75	18.68	18.68	18.83	18.65	17,246
September 30, 2025	18.72	18.72	18.72	18.93	18.72	19,849
September 29, 2025	18.85	18.71	18.71	18.98	18.38	17,309
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

Nuveen Mortgage and Income Fund (JLS) NYSE