Nuveen Mortgage and Income Fund (JLS)

NYSE: JLS · Real-Time Price · USD

18.29

+0.04 (0.22%)

At close: Apr 2, 2026, 4:00 PM EDT

18.39

+0.10 (0.55%)

After-hours: Apr 2, 2026, 7:23 PM EDT

JLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	18.26	18.39	18.21	18.29	18.29	0.25%	13,134
Apr 1, 2026	18.53	18.53	18.17	18.25	18.25	0.63%	10,319
Mar 31, 2026	17.63	18.18	17.63	18.13	18.13	2.72%	27,048
Mar 30, 2026	17.56	17.68	17.51	17.65	17.65	0.48%	28,174
Mar 27, 2026	18.02	18.09	17.45	17.57	17.57	-2.04%	12,167
Mar 26, 2026	18.22	18.24	17.91	17.93	17.93	-0.46%	18,987
Mar 25, 2026	17.97	18.10	17.81	18.01	18.01	0.24%	24,976
Mar 24, 2026	18.06	18.06	17.97	17.97	17.97	0.02%	2,879
Mar 23, 2026	18.12	18.25	17.66	17.97	17.97	-0.46%	8,759
Mar 20, 2026	18.13	18.13	17.94	18.05	18.05	-0.36%	3,308
Mar 19, 2026	18.00	18.30	17.91	18.12	18.12	0.53%	12,599
Mar 18, 2026	18.03	18.21	17.95	18.02	18.02	-0.41%	11,628
Mar 17, 2026	17.91	18.12	17.87	18.09	18.09	0.91%	7,788
Mar 16, 2026	18.10	18.18	17.48	17.93	17.93	-1.43%	25,866
Mar 13, 2026	18.40	18.40	17.73	18.19	18.19	0.06%	28,994
Mar 12, 2026	18.05	18.52	17.99	18.18	18.03	0.72%	12,626
Mar 11, 2026	18.07	18.12	18.00	18.05	17.90	-0.36%	13,687
Mar 10, 2026	18.40	18.40	18.02	18.12	17.96	0.64%	14,236
Mar 9, 2026	18.12	18.34	17.92	18.00	17.85	-0.88%	19,532
Mar 6, 2026	18.25	18.37	18.12	18.16	18.01	-0.49%	27,501
Mar 5, 2026	18.40	18.59	18.25	18.25	18.10	-0.82%	18,124
Mar 4, 2026	18.47	18.72	18.33	18.40	18.24	0.16%	9,054
Mar 3, 2026	18.37	18.43	18.33	18.37	18.21	-0.27%	10,463
Mar 2, 2026	18.43	18.65	18.30	18.42	18.26	-0.05%	22,971
Feb 27, 2026	18.43	18.59	18.41	18.43	18.27	-	17,743
Feb 26, 2026	18.57	18.57	18.41	18.43	18.27	-0.27%	12,714
Feb 25, 2026	18.52	18.54	18.45	18.48	18.32	0.27%	13,884
Feb 24, 2026	18.49	18.56	18.42	18.43	18.27	-0.16%	30,688
Feb 23, 2026	18.60	18.60	18.45	18.46	18.30	-0.81%	9,609
Feb 20, 2026	18.65	18.65	18.52	18.61	18.45	0.11%	11,389
Feb 19, 2026	18.51	18.64	18.51	18.59	18.43	0.49%	11,562
Feb 18, 2026	18.61	18.65	18.50	18.50	18.34	-0.11%	15,662
Feb 17, 2026	18.72	18.72	18.51	18.52	18.36	-1.02%	15,532
Feb 13, 2026	18.77	18.77	18.71	18.71	18.55	-0.64%	19,711
Feb 12, 2026	18.85	18.94	18.67	18.83	18.52	-0.11%	33,441
Feb 11, 2026	18.86	18.88	18.78	18.85	18.54	-	36,041
Feb 10, 2026	18.79	18.89	18.70	18.85	18.54	0.48%	14,888
Feb 9, 2026	18.74	18.77	18.66	18.76	18.45	0.27%	23,189
Feb 6, 2026	18.69	18.72	18.65	18.71	18.40	0.21%	17,715
Feb 5, 2026	18.57	18.72	18.50	18.67	18.36	0.38%	12,242
Feb 4, 2026	18.55	18.79	18.38	18.60	18.29	1.03%	13,932
Feb 3, 2026	18.63	18.80	18.41	18.41	18.11	-1.18%	39,433
Feb 2, 2026	18.77	18.82	18.53	18.63	18.32	-0.16%	35,996
Jan 30, 2026	18.54	18.84	18.52	18.66	18.35	0.70%	30,629
Jan 29, 2026	18.44	18.60	18.34	18.53	18.22	0.19%	13,113
Jan 28, 2026	18.54	18.54	18.46	18.50	18.19	-0.24%	15,153
Jan 27, 2026	18.41	18.56	18.41	18.54	18.23	0.49%	21,238
Jan 26, 2026	18.51	18.51	18.44	18.45	18.15	-0.16%	16,818
Jan 23, 2026	18.35	18.50	18.23	18.48	18.17	0.49%	18,729
Jan 22, 2026	18.31	18.41	18.20	18.39	18.09	0.49%	40,599