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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	18.79	18.78	18.63	18.83	18.73	10,700
July 01, 2025	18.74	18.75	18.6	18.75	18.66	15,400
June 30, 2025	18.69	18.74	18.74	18.78	18.59	11,536
June 27, 2025	18.59	18.69	18.69	18.89	18.59	12,800
June 26, 2025	18.62	18.56	18.56	18.69	18.39	9,400
June 25, 2025	18.5	18.6	18.6	18.65	18.45	13,324
June 24, 2025	18.34	18.55	18.55	18.56	18.31	16,828
June 23, 2025	18.21	18.34	18.34	18.4	18.21	22,400
June 20, 2025	18.39	18.34	18.34	18.39	18.31	6,600
June 18, 2025	18.43	18.41	18.41	18.45	18.35	5,500
June 17, 2025	18.32	18.41	18.41	18.54	18.27	8,500
June 16, 2025	18.39	18.32	18.32	18.39	18.32	9,612
June 13, 2025	18.32	18.27	18.27	18.39	18.15	11,829
June 12, 2025	18.35	18.42	18.27	18.47	18.33	19,151
June 11, 2025	18.45	18.33	18.17	18.48	18.31	24,234
June 10, 2025	18.46	18.45	18.3	18.46	18.37	11,500
June 09, 2025	18.33	18.37	18.22	18.42	18.21	23,000
June 06, 2025	18.38	18.33	18.18	18.47	18.21	18,300
June 05, 2025	18.24	18.22	18.07	18.27	18.21	9,137
June 04, 2025	18.2	18.24	18.08	18.33	18.17	21,100
June 03, 2025	18.18	18.18	18.02	18.38	18.16	12,000
June 02, 2025	18.15	18.15	18	18.18	17.92	25,600
May 30, 2025	18.2	18.16	18.16	18.2	17.9	9,800
May 29, 2025	18.08	18.2	18.2	18.2	18	31,234
May 28, 2025	18.14	18.05	18.05	18.2	18.02	47,527
May 27, 2025	18.1	18.13	18.13	18.23	18.04	24,811
May 23, 2025	18.02	18.03	18.03	18.11	17.88	14,300
May 22, 2025	18.02	18.01	18.01	18.07	17.96	19,600
May 21, 2025	18.08	18.02	18.02	18.14	18.02	29,000

Nuveen Mortgage and Income Fund (JLS) NYSE