Nuveen Mortgage and Income Fund (JLS) NYSE

18.61

+0.02(+0.11%)

Updated at February 20 03:59PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.65	18.61	18.61	18.65	18.52	11,400
February 19, 2026	18.51	18.59	18.59	18.64	18.51	11,600
February 18, 2026	18.61	18.5	18.5	18.65	18.5	15,700
February 17, 2026	18.72	18.52	18.52	18.72	18.51	15,532
February 13, 2026	18.77	18.71	18.71	18.77	18.71	19,711
February 12, 2026	18.85	18.83	18.68	18.94	18.67	33,441
February 11, 2026	18.86	18.85	18.85	18.88	18.78	36,041
February 10, 2026	18.79	18.85	18.85	18.89	18.7	14,900
February 09, 2026	18.74	18.76	18.76	18.77	18.66	23,200
February 06, 2026	18.69	18.71	18.71	18.72	18.65	17,715
February 05, 2026	18.57	18.67	18.67	18.72	18.5	12,242
February 04, 2026	18.55	18.6	18.6	18.79	18.38	13,932
February 03, 2026	18.63	18.41	18.41	18.8	18.41	39,433
February 02, 2026	18.77	18.63	18.63	18.82	18.53	36,000
January 30, 2026	18.54	18.66	18.66	18.84	18.52	30,629
January 29, 2026	18.44	18.53	18.53	18.6	18.34	13,113
January 28, 2026	18.54	18.5	18.5	18.54	18.46	15,200
January 27, 2026	18.41	18.54	18.54	18.56	18.41	21,238
January 26, 2026	18.51	18.45	18.45	18.51	18.44	16,818
January 23, 2026	18.35	18.48	18.48	18.5	18.23	18,729
January 22, 2026	18.31	18.39	18.39	18.41	18.2	40,600
January 21, 2026	18.32	18.3	18.3	18.39	18.12	14,849
January 20, 2026	18.37	18.3	18.3	18.41	18.25	17,531
January 16, 2026	18.39	18.38	18.38	18.48	18.29	9,302
January 15, 2026	18.34	18.4	18.4	18.43	18.32	23,200
January 14, 2026	18.39	18.43	18.28	18.43	18.37	14,121
January 13, 2026	18.38	18.38	18.23	18.4	18.33	12,600
January 12, 2026	18.43	18.38	18.23	18.43	18.33	10,244
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