Skip to main content
Nuveen Mortgage and Income Fund (JLS)
NYSE: JLS · Real-Time Price · USD
18.05
+0.12 (0.67%)
Apr 25, 2025, 4:00 PM EDT - Market closed

JLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202517.9618.1617.8518.0518.050.67%15,781
Apr 24, 202518.0118.1517.7917.9317.93-0.44%11,105
Apr 23, 202517.9718.1017.8818.0118.011.18%11,760
Apr 22, 202517.6617.8817.6317.8017.800.39%17,847
Apr 21, 202517.7517.8917.5817.7317.73-10,289
Apr 17, 202517.6617.9017.6617.7317.730.17%22,226
Apr 16, 202517.6917.9017.6717.7017.70-25,847
Apr 15, 202517.6317.8917.6017.7017.700.63%44,034
Apr 14, 202518.1418.1417.4417.5917.440.17%27,971
Apr 11, 202517.4817.8917.2017.5617.411.21%50,761
Apr 10, 202517.5017.8017.2517.3517.20-2.09%9,508
Apr 9, 202517.3517.9916.9017.7217.571.37%31,640
Apr 8, 202517.2417.9117.2417.4817.331.86%16,245
Apr 7, 202517.3017.4816.8017.1617.01-1.10%57,904
Apr 4, 202518.0618.0717.2217.3517.20-4.14%77,759
Apr 3, 202518.1118.2918.0518.1017.94-1.04%28,901
Apr 2, 202518.1518.3018.1018.2918.131.22%67,891
Apr 1, 202518.8418.8417.9918.0717.92-3.73%196,381
Mar 31, 202518.8518.8618.6918.7718.61-24,410
Mar 28, 202518.7418.8218.7018.7718.610.16%11,702
Mar 27, 202518.7518.8718.7218.7418.58-0.21%6,457
Mar 26, 202518.8018.8318.7518.7818.62-0.11%8,382
Mar 25, 202518.8518.8718.7818.8018.640.16%10,467
Mar 24, 202518.7618.8618.6718.7718.610.13%5,407
Mar 21, 202518.7518.7718.6218.7518.580.35%23,784
Mar 20, 202518.6318.7018.6318.6818.520.43%7,900
Mar 19, 202518.6818.6918.6018.6018.44-0.53%9,778
Mar 18, 202518.7518.8518.6518.7018.54-0.53%12,643
Mar 17, 202518.8318.8918.8018.8018.64-0.21%10,637
Mar 14, 202519.1019.1018.6518.8418.68-0.86%7,285
Mar 13, 202519.0219.0518.9319.0018.69-0.24%10,413
Mar 12, 202519.0319.1018.9819.0518.730.11%11,291
Mar 11, 202519.1719.1719.0019.0318.71-0.21%11,966
Mar 10, 202518.9619.2518.8719.0718.750.58%22,657
Mar 7, 202519.0919.0918.9118.9618.650.05%19,101
Mar 6, 202519.0119.0118.8518.9518.64-0.26%12,879
Mar 5, 202519.1419.1418.9719.0018.680.05%22,396
Mar 4, 202518.9419.0618.8718.9918.68-0.05%30,880
Mar 3, 202519.0619.0718.9219.0018.68-0.26%22,088
Feb 28, 202518.8219.0518.8219.0518.731.36%11,436
Feb 27, 202518.8718.9418.7718.8018.48-0.77%10,758
Feb 26, 202518.9318.9418.8518.9418.63-8,036
Feb 25, 202518.9519.0118.8518.9418.630.05%11,267
Feb 24, 202518.9318.9918.9018.9318.620.33%11,125
Feb 21, 202518.8618.9218.7818.8718.550.14%16,039
Feb 20, 202518.8718.9118.7718.8418.53-9,086
Feb 19, 202518.8118.8818.7618.8418.530.43%27,238
Feb 18, 202519.0219.0218.7518.7618.45-1.37%18,455
Feb 14, 202518.9519.0418.8519.0218.70-0.16%17,587
Feb 13, 202519.0019.0618.9419.0518.580.58%13,648