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 $1,536.01 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,184.12, while $1000 invested 1 year ago would be worth $947.16. This corresponds to total returns of 53.6%, 18.41%, -5.28%, respectively, with annualized returns of 4.38%, 3.44%, -5.28%.

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
August 21, 2026	16.89	16.85	16.85	16.89	16.85	17,892
August 20, 2026	16.85	16.85	16.85	16.94	16.85	45,409
August 19, 2026	16.93	16.87	16.87	17.02	16.85	43,941
August 18, 2026	17.09	16.88	16.88	17.17	16.77	148,852
August 17, 2026	17.18	17.11	17.11	17.19	17.1	13,863
August 14, 2026	17.23	17.18	17.18	17.23	17.1	18,579
August 13, 2026	17.35	17.4	17.4	17.4	17.33	12,721
August 12, 2026	17.5	17.35	17.35	17.5	17.28	17,193
August 11, 2026	17.29	17.34	17.34	17.38	17.29	18,468
August 10, 2026	17.27	17.32	17.32	17.35	17.27	31,169
August 07, 2026	17.25	17.3	17.3	17.3	17.25	23,102
August 06, 2026	17.33	17.28	17.28	17.34	17.24	21,487
August 05, 2026	17.27	17.31	17.31	17.34	17.25	24,438
August 04, 2026	17.34	17.25	17.25	17.35	17.25	21,773
August 03, 2026	17.33	17.2	17.2	17.35	17.2	35,195
July 31, 2026	17.24	17.25	17.25	17.34	17.21	34,522
July 30, 2026	17.38	17.24	17.24	17.4	17.17	27,274
July 29, 2026	17.29	17.28	17.28	17.41	17.14	47,599
July 28, 2026	17.4	17.3	17.3	17.4	17.2	37,866
July 27, 2026	17.29	17.33	17.33	17.38	17.22	15,043
July 23, 2026	17.4	17.34	17.34	17.58	17.22	22,963
July 22, 2026	17.58	17.43	17.43	17.58	17.39	13,795
July 21, 2026	17.51	17.58	17.58	17.65	17.49	20,482
July 20, 2026	17.61	17.52	17.52	17.61	17.5	12,480
July 17, 2026	17.33	17.54	17.54	17.59	17.33	14,657
July 16, 2026	17.44	17.55	17.55	17.6	17.44	33,546
July 15, 2026	17.45	17.45	17.45	17.53	17.42	10,877
July 14, 2026	17.43	17.59	17.59	17.6	17.43	31,892
July 13, 2026	17.42	17.47	17.47	17.55	17.4	26,568
July 10, 2026	17.49	17.45	17.45	17.55	17.42	17,657
July 09, 2026	17.36	17.42	17.42	17.49	17.36	12,442
July 08, 2026	17.38	17.37	17.37	17.48	17.36	17,226
July 07, 2026	17.49	17.42	17.42	17.58	17.35	34,401
July 06, 2026	17.38	17.43	17.43	17.5	17.38	25,154
July 02, 2026	17.53	17.39	17.39	17.58	17.39	28,518
July 01, 2026	17.48	17.47	17.47	17.61	17.42	14,888
June 30, 2026	17.44	17.48	17.48	17.55	17.4	44,667
June 29, 2026	17.33	17.44	17.44	17.5	17.31	26,366
June 26, 2026	17.33	17.36	17.36	17.5	17.32	34,308
June 25, 2026	17.32	17.42	17.42	17.47	17.3	30,571
June 24, 2026	17.33	17.35	17.35	17.68	17.3	28,380
June 23, 2026	17.32	17.37	17.37	17.43	17.29	15,155
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