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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 09, 2026	18.28	18.43	18.43	18.43	18.23	42,347
January 08, 2026	18.13	18.17	18.17	18.21	18.12	10,018
January 07, 2026	18.24	18.12	18.12	18.25	18.11	27,500
January 06, 2026	18.1	18.14	18.14	18.24	18.1	17,744
January 05, 2026	18.19	18.13	18.13	18.22	18.06	19,939
January 02, 2026	18.19	18.15	18.15	18.19	18.11	21,412
December 31, 2025	18.13	18.19	18.19	18.22	18.13	39,403
December 30, 2025	18.11	18.11	18.11	18.11	18.06	47,700
December 29, 2025	18.22	18.11	18.11	18.22	18.03	32,827
December 26, 2025	18.26	18.23	18.23	18.27	18.16	13,031
December 24, 2025	18.28	18.26	18.26	18.3	18.25	14,045
December 23, 2025	18.35	18.27	18.27	18.37	18.26	11,239
December 22, 2025	18.28	18.36	18.36	18.46	18.28	9,643
December 19, 2025	18.45	18.27	18.27	18.45	18.26	6,100
December 18, 2025	18.27	18.46	18.46	18.51	18.21	25,741
December 17, 2025	18.21	18.2	18.2	18.28	18.15	18,100
December 16, 2025	18.33	18.25	18.25	18.38	18.16	37,000
December 15, 2025	18.4	18.34	18.34	18.67	18.25	20,133
December 12, 2025	18.43	18.42	18.27	18.43	18.28	20,344
December 11, 2025	18.38	18.34	18.19	18.58	18.2	28,145
December 10, 2025	18.35	18.37	18.22	18.59	18.11	23,600
December 09, 2025	18.52	18.32	18.17	18.57	18.3	45,000
December 08, 2025	18.54	18.52	18.37	18.56	18.51	8,306
December 05, 2025	18.52	18.6	18.6	18.65	18.52	16,900
December 04, 2025	18.62	18.58	18.58	18.63	18.56	17,500
December 03, 2025	18.55	18.56	18.56	18.67	18.55	12,900
December 02, 2025	18.58	18.55	18.55	18.69	18.54	14,000
December 01, 2025	18.63	18.61	18.61	18.72	18.56	17,000
November 28, 2025	18.61	18.6	18.6	18.74	18.56	13,539
November 26, 2025	18.65	18.65	18.65	18.75	18.6	13,600
November 25, 2025	18.72	18.69	18.69	18.72	18.61	16,314
November 24, 2025	18.65	18.63	18.63	18.69	18.55	16,100
November 21, 2025	18.74	18.7	18.7	18.76	18.51	8,800
November 20, 2025	18.61	18.73	18.73	18.78	18.48	10,300
November 19, 2025	18.69	18.67	18.67	18.7	18.61	9,928
November 18, 2025	18.8	18.75	18.75	18.8	18.65	17,021
November 17, 2025	18.81	18.78	18.78	18.91	18.64	9,218
November 14, 2025	18.64	18.77	18.77	18.84	18.64	17,840
November 13, 2025	18.8	18.83	18.68	18.89	18.8	18,020
November 12, 2025	18.89	18.89	18.74	18.9	18.77	15,500
November 11, 2025	18.78	18.9	18.75	18.9	18.76	12,700
November 10, 2025	18.8	18.76	18.61	18.82	18.5	28,200
November 07, 2025	18.63	18.76	18.76	18.78	18.62	14,800
November 06, 2025	18.75	18.7	18.7	18.8	18.54	16,215
November 05, 2025	18.7	18.7	18.7	18.79	18.7	2,731
November 04, 2025	18.75	18.72	18.72	18.81	18.42	10,936
November 03, 2025	18.76	18.76	18.76	18.92	18.73	14,627
October 31, 2025	18.78	18.79	18.79	18.79	18.66	19,534
October 30, 2025	18.68	18.67	18.67	18.79	18.66	2,900
October 29, 2025	18.57	18.69	18.69	18.7	18.57	18,913
October 28, 2025	18.61	18.56	18.56	18.65	18.5	8,704
October 27, 2025	18.69	18.58	18.58	18.74	18.33	26,518
October 24, 2025	18.73	18.65	18.65	18.77	18.49	24,602
October 23, 2025	18.62	18.71	18.71	18.79	18.62	8,700
October 22, 2025	18.65	18.69	18.69	18.75	18.61	17,647
October 21, 2025	18.57	18.65	18.65	18.66	18.56	27,100
October 20, 2025	18.71	18.61	18.61	18.8	18.59	10,300
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

Nuveen Mortgage and Income Fund (JLS) NYSE