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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Nuveen Mortgage and Income Fund (JLS) NYSE