Skip to main content
Nuveen Mortgage and Income Fund (JLS)
NYSE: JLS · Real-Time Price · USD
18.30
+0.15 (0.83%)
Oct 25, 2024, 4:00 PM EDT - Market closed

JLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202418.2318.2417.9718.1518.150.06%21,340
Oct 23, 202418.1918.2917.9518.1418.14-0.38%25,534
Oct 22, 202418.2518.2818.1218.2118.210.05%18,819
Oct 21, 202418.3918.4018.0718.2018.20-0.76%24,645
Oct 18, 202418.5118.5118.3118.3418.34-0.60%13,064
Oct 17, 202418.5318.5918.4118.4518.45-0.16%22,671
Oct 16, 202418.7318.7818.3618.4818.48-0.48%18,071
Oct 15, 202418.5418.7818.5118.5718.57-0.15%26,050
Oct 14, 202418.6918.7518.6018.6018.45-0.49%27,663
Oct 11, 202418.7218.9018.6118.6918.54-0.16%12,355
Oct 10, 202418.6918.8918.6118.7218.570.16%19,547
Oct 9, 202418.8318.8518.5018.6918.54-0.59%69,377
Oct 8, 202418.6918.8918.6918.8018.650.59%17,575
Oct 7, 202418.5918.7418.5918.6918.540.65%10,476
Oct 4, 202418.6618.7518.5418.5718.42-0.32%24,996
Oct 3, 202418.5918.6518.5118.6318.480.27%20,385
Oct 2, 202418.6018.6018.4418.5818.430.32%19,759
Oct 1, 202418.5418.5418.5018.5218.370.49%17,738
Sep 30, 202418.3318.4818.2918.4318.280.55%19,000
Sep 27, 202418.4318.5818.2018.3318.18-0.54%16,805
Sep 26, 202418.5818.5818.4018.4318.28-0.11%9,878
Sep 25, 202418.2818.6418.2518.4518.301.21%47,133
Sep 24, 202418.2218.2318.1718.2318.080.33%18,396
Sep 23, 202418.1118.2218.1118.1718.020.33%18,719
Sep 20, 202418.1218.2918.0018.1117.96-0.06%24,430
Sep 19, 202418.2518.3418.1118.1217.97-33,305
Sep 18, 202418.2418.4718.0418.1217.97-0.17%24,545
Sep 17, 202418.1518.1518.0518.1518.000.44%19,065
Sep 16, 202418.1518.1518.0418.0717.92-0.06%13,008
Sep 13, 202418.0518.0818.0118.0817.93-0.06%19,117
Sep 12, 202418.0918.1318.0618.0917.79-18,278
Sep 11, 202418.1018.1518.0318.0917.790.11%37,220
Sep 10, 202418.1018.2318.0318.0717.770.11%22,253
Sep 9, 202418.1018.1418.0318.0517.75-34,851
Sep 6, 202418.2518.2717.9518.0517.75-0.88%39,738
Sep 5, 202418.2518.2818.1618.2117.910.05%20,423
Sep 4, 202418.2318.2718.1518.2017.900.11%18,935
Sep 3, 202418.2818.2818.0818.1817.88-0.44%32,376
Aug 30, 202418.2818.2818.2118.2617.960.11%19,342
Aug 29, 202418.2718.3618.2118.2417.94-0.27%16,292
Aug 28, 202418.3118.4018.2518.2917.99-0.11%15,685
Aug 27, 202418.2818.4818.2518.3118.01-25,926
Aug 26, 202418.3218.3918.1018.3118.010.22%17,581
Aug 23, 202418.1218.3418.1018.2717.970.94%37,522
Aug 22, 202418.1618.2718.0218.1017.800.06%38,931
Aug 21, 202418.0218.1517.9518.0917.790.67%47,565
Aug 20, 202417.9418.0117.8717.9717.670.39%18,990
Aug 19, 202417.9317.9917.7517.9017.600.06%26,313
Aug 16, 202417.9518.1017.8417.8917.59-0.06%27,307
Aug 15, 202418.0118.1817.8417.9017.60-1.05%65,534
Aug 14, 202417.9918.1517.9918.0917.640.39%18,168
Aug 13, 202418.0018.1617.9618.0217.570.11%12,718
Aug 12, 202417.9918.1317.9718.0017.550.28%19,273
Aug 9, 202417.9818.1617.8517.9517.50-0.22%55,893
Aug 8, 202418.0918.1517.9317.9917.54-0.55%15,946
Aug 7, 202418.2918.2918.0518.0917.640.33%17,802
Aug 6, 202418.0818.2017.9718.0317.58-0.55%25,309
Aug 5, 202418.0918.2018.0218.1317.68-0.28%35,794
Aug 2, 202418.2818.3417.8818.1817.73-0.16%63,120
Aug 1, 202418.2318.3318.1118.2117.76-30,748
Jul 31, 202418.2318.3118.1618.2117.760.61%32,908
Jul 30, 202418.0818.2018.0518.1017.650.61%32,743
Jul 29, 202418.0718.1017.8417.9917.540.28%15,164
Jul 26, 202417.8418.0617.8417.9417.490.62%17,684
Jul 25, 202417.9518.2417.7617.8317.39-0.06%31,230
Jul 24, 202417.9118.0917.7717.8417.40-0.39%59,637
Jul 23, 202418.0118.4117.8717.9117.46-0.06%47,876
Jul 22, 202418.2018.3117.8617.9217.47-1.05%36,337
Jul 19, 202418.4518.4518.1118.1117.66-0.71%7,586
Jul 18, 202418.1618.3517.9818.2417.790.83%68,460
Jul 17, 202418.2818.3718.0918.0917.64-0.88%27,580
Jul 16, 202417.9618.3817.9618.2517.801.45%39,498
Jul 15, 202418.1418.2217.9217.9917.54-0.88%17,582
Jul 12, 202418.2818.3418.0218.1517.55-0.22%19,128
Jul 11, 202418.2018.3318.1318.1917.59-45,367
Jul 10, 202418.2218.4518.0218.1917.590.33%16,981
Jul 9, 202418.2418.2918.0418.1317.53-0.17%40,751
Jul 8, 202418.2618.2818.1118.1617.560.28%7,498
Jul 5, 202418.1718.2517.7918.1117.51-0.33%50,715
Jul 3, 202418.1118.2118.1118.1717.570.83%39,377
Jul 2, 202418.0918.2417.9018.0217.420.11%16,074
Jul 1, 202418.0918.1617.9318.0017.40-0.11%16,206
Jun 28, 202417.9018.0717.7618.0217.421.07%8,326
Jun 27, 202417.8017.9817.7617.8317.24-0.39%22,581
Jun 26, 202418.1718.1717.7517.9017.31-1.05%26,675
Jun 25, 202418.0018.2418.0018.0917.490.50%5,729
Jun 24, 202418.3018.3017.9518.0017.40-0.91%10,038
Jun 21, 202418.1018.2418.0518.1717.560.86%15,918
Jun 20, 202417.8618.0617.8618.0117.411.64%14,012
Jun 18, 202417.9617.9617.7117.7217.13-1.34%7,027
Jun 17, 202417.9618.1317.9617.9617.36-2,594
Jun 14, 202417.8918.0217.7217.9617.360.11%7,425
Jun 13, 202418.0518.1217.9117.9417.20-0.28%13,117
Jun 12, 202417.8218.1317.8217.9917.250.45%19,210
Jun 11, 202417.8318.1717.8217.9117.170.17%7,354
Jun 10, 202417.8618.1217.8517.8817.140.17%15,853
Jun 7, 202417.9518.0017.8517.8517.11-0.78%13,978
Jun 6, 202417.5218.0017.5217.9917.251.35%10,819
Jun 5, 202417.7117.7517.6517.7517.020.74%15,904
Jun 4, 202417.4417.6517.4417.6216.891.32%29,924