Nuveen Mortgage and Income Fund (JLS)

Last Price18.29

Change+0.04 (0.25%)

NYSE · Last Trade: Apr 5th, 1:31 PM EDT

Historical Prices For Nuveen Mortgage and Income Fund (JLS)

Date Range:

2026-01-05 - 2026-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2026	18.26	18.39	18.21	18.29	13,135	18.29
4/01/2026	18.53	18.53	18.17	18.25	10,320	18.25
3/31/2026	17.63	18.18	17.63	18.13	27,048	18.13
3/30/2026	17.56	17.68	17.51	17.65	28,174	17.65
3/27/2026	18.02	18.09	17.45	17.57	12,167	17.57
3/26/2026	18.22	18.24	17.91	17.93	18,987	17.93
3/25/2026	17.97	18.10	17.81	18.01	24,976	18.01
3/24/2026	18.06	18.06	17.97	17.97	2,880	17.97
3/23/2026	18.12	18.25	17.66	17.97	8,771	17.97
3/20/2026	18.13	18.13	17.93	18.05	3,309	18.05
3/19/2026	18.00	18.30	17.91	18.11	12,600	18.11
3/18/2026	18.03	18.21	17.95	18.02	11,629	18.02
3/17/2026	17.91	18.12	17.87	18.09	7,788	18.09
3/16/2026	18.10	18.18	17.48	17.93	25,866	17.93
3/13/2026	18.40	18.40	17.73	18.19	28,994	18.19
3/12/2026	18.05	18.52	17.99	18.18	12,627	18.18
3/11/2026	18.07	18.12	18.00	18.05	13,688	18.05
3/10/2026	18.40	18.40	18.02	18.12	14,237	18.12
3/09/2026	18.12	18.34	17.92	18.00	19,533	18.00
3/06/2026	18.25	18.37	18.12	18.16	27,502	18.16
3/05/2026	18.40	18.59	18.25	18.25	18,125	18.25
3/04/2026	18.47	18.72	18.33	18.40	9,055	18.40
3/03/2026	18.37	18.43	18.33	18.37	10,464	18.37
3/02/2026	18.43	18.65	18.30	18.42	22,971	18.42
2/27/2026	18.43	18.59	18.41	18.43	17,744	18.43
2/26/2026	18.57	18.57	18.41	18.43	12,715	18.43
2/25/2026	18.52	18.54	18.45	18.48	13,884	18.48
2/24/2026	18.49	18.56	18.42	18.43	30,689	18.43
2/23/2026	18.60	18.60	18.45	18.46	9,610	18.46
2/20/2026	18.65	18.65	18.52	18.61	11,389	18.61
2/19/2026	18.51	18.64	18.51	18.59	11,562	18.59
2/18/2026	18.61	18.65	18.50	18.50	15,662	18.50
2/17/2026	18.72	18.72	18.51	18.52	15,532	18.52
2/13/2026	18.77	18.77	18.71	18.71	19,711	18.71
2/12/2026	18.85	18.94	18.66	18.83	33,441	18.83
2/11/2026	18.86	18.88	18.78	18.85	36,041	18.85
2/10/2026	18.79	18.89	18.70	18.85	14,888	18.85
2/09/2026	18.74	18.77	18.66	18.76	23,189	18.76
2/06/2026	18.69	18.72	18.65	18.71	17,715	18.71
2/05/2026	18.57	18.72	18.50	18.67	12,242	18.67
2/04/2026	18.55	18.79	18.38	18.60	13,932	18.60
2/03/2026	18.63	18.80	18.41	18.41	39,433	18.41
2/02/2026	18.77	18.82	18.53	18.63	35,996	18.63
1/30/2026	18.54	18.84	18.52	18.66	30,629	18.66
1/29/2026	18.44	18.60	18.34	18.53	13,113	18.53
1/28/2026	18.54	18.54	18.46	18.50	15,153	18.50
1/27/2026	18.41	18.56	18.41	18.54	21,238	18.54
1/26/2026	18.51	18.51	18.44	18.45	16,818	18.45
1/23/2026	18.35	18.50	18.23	18.48	18,729	18.48
1/22/2026	18.31	18.41	18.20	18.39	40,599	18.39
1/21/2026	18.32	18.39	18.12	18.30	14,849	18.30
1/20/2026	18.37	18.41	18.25	18.30	17,531	18.30
1/16/2026	18.39	18.48	18.29	18.38	9,302	18.38
1/15/2026	18.34	18.43	18.32	18.40	23,185	18.40
1/14/2026	18.39	18.43	18.37	18.43	14,121	18.43
1/13/2026	18.38	18.40	18.33	18.38	12,588	18.38
1/12/2026	18.43	18.43	18.33	18.38	10,244	18.38
1/09/2026	18.28	18.43	18.23	18.43	42,347	18.43
1/08/2026	18.13	18.21	18.12	18.17	10,018	18.17
1/07/2026	18.24	18.25	18.11	18.12	27,498	18.12
1/06/2026	18.10	18.24	18.10	18.14	17,744	18.14
1/05/2026	18.19	18.22	18.06	18.13	19,939	18.13