Nuveen Mortgage and Income Fund (JLS)
NYSE: JLS · Real-Time Price · USD
18.65
-0.04 (-0.21%)
At close: Nov 26, 2025, 4:00 PM EST
18.65
0.00 (0.00%)
After-hours: Nov 26, 2025, 7:00 PM EST
JLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 18.65 | 18.75 | 18.60 | 18.65 | 18.65 | -0.21% | 13,589 |
| Nov 25, 2025 | 18.72 | 18.72 | 18.61 | 18.69 | 18.69 | 0.32% | 16,314 |
| Nov 24, 2025 | 18.65 | 18.69 | 18.55 | 18.63 | 18.63 | -0.37% | 16,094 |
| Nov 21, 2025 | 18.74 | 18.76 | 18.51 | 18.70 | 18.70 | -0.16% | 8,782 |
| Nov 20, 2025 | 18.61 | 18.78 | 18.49 | 18.73 | 18.73 | 0.32% | 10,276 |
| Nov 19, 2025 | 18.69 | 18.70 | 18.61 | 18.67 | 18.67 | -0.43% | 9,928 |
| Nov 18, 2025 | 18.80 | 18.80 | 18.65 | 18.75 | 18.75 | -0.16% | 17,021 |
| Nov 17, 2025 | 18.81 | 18.91 | 18.64 | 18.78 | 18.78 | 0.05% | 9,218 |
| Nov 14, 2025 | 18.64 | 18.84 | 18.64 | 18.77 | 18.77 | -0.32% | 17,840 |
| Nov 13, 2025 | 18.80 | 18.89 | 18.80 | 18.83 | 18.68 | -0.32% | 18,020 |
| Nov 12, 2025 | 18.89 | 18.90 | 18.77 | 18.89 | 18.74 | -0.05% | 15,487 |
| Nov 11, 2025 | 18.78 | 18.90 | 18.76 | 18.90 | 18.75 | 0.75% | 12,677 |
| Nov 10, 2025 | 18.80 | 18.82 | 18.50 | 18.76 | 18.61 | - | 28,187 |
| Nov 7, 2025 | 18.63 | 18.78 | 18.62 | 18.76 | 18.61 | 0.32% | 14,789 |
| Nov 6, 2025 | 18.75 | 18.80 | 18.54 | 18.70 | 18.55 | 0.03% | 16,215 |
| Nov 5, 2025 | 18.70 | 18.79 | 18.70 | 18.70 | 18.54 | -0.13% | 2,731 |
| Nov 4, 2025 | 18.75 | 18.81 | 18.42 | 18.72 | 18.57 | -0.21% | 10,936 |
| Nov 3, 2025 | 18.76 | 18.92 | 18.73 | 18.76 | 18.61 | -0.16% | 14,627 |
| Oct 31, 2025 | 18.78 | 18.79 | 18.66 | 18.79 | 18.64 | 0.64% | 19,534 |
| Oct 30, 2025 | 18.68 | 18.79 | 18.66 | 18.67 | 18.52 | -0.11% | 2,859 |
| Oct 29, 2025 | 18.57 | 18.70 | 18.57 | 18.69 | 18.54 | 0.70% | 18,913 |
| Oct 28, 2025 | 18.61 | 18.65 | 18.50 | 18.56 | 18.41 | -0.11% | 8,704 |
| Oct 27, 2025 | 18.69 | 18.74 | 18.33 | 18.58 | 18.43 | -0.38% | 26,518 |
| Oct 24, 2025 | 18.73 | 18.77 | 18.49 | 18.65 | 18.50 | -0.32% | 24,602 |
| Oct 23, 2025 | 18.62 | 18.79 | 18.62 | 18.71 | 18.56 | 0.11% | 8,674 |
| Oct 22, 2025 | 18.65 | 18.75 | 18.61 | 18.69 | 18.54 | 0.21% | 17,647 |
| Oct 21, 2025 | 18.57 | 18.66 | 18.56 | 18.65 | 18.50 | 0.19% | 27,096 |
| Oct 20, 2025 | 18.71 | 18.80 | 18.59 | 18.62 | 18.46 | -0.93% | 10,294 |
| Oct 17, 2025 | 18.77 | 18.85 | 18.71 | 18.79 | 18.64 | 0.05% | 8,159 |
| Oct 16, 2025 | 18.79 | 18.96 | 18.72 | 18.78 | 18.63 | -0.05% | 12,628 |
| Oct 15, 2025 | 18.65 | 18.98 | 18.65 | 18.79 | 18.64 | -0.48% | 9,210 |
| Oct 14, 2025 | 18.93 | 18.93 | 18.86 | 18.88 | 18.57 | -0.21% | 23,074 |
| Oct 13, 2025 | 18.79 | 18.98 | 18.77 | 18.92 | 18.61 | 0.47% | 12,229 |
| Oct 10, 2025 | 18.95 | 18.95 | 18.74 | 18.83 | 18.53 | 0.06% | 10,008 |
| Oct 9, 2025 | 18.96 | 18.96 | 18.64 | 18.82 | 18.51 | -0.16% | 22,922 |
| Oct 8, 2025 | 18.67 | 18.98 | 18.67 | 18.85 | 18.54 | 0.96% | 14,423 |
| Oct 7, 2025 | 18.63 | 18.89 | 18.62 | 18.67 | 18.37 | 0.38% | 17,789 |
| Oct 6, 2025 | 18.68 | 18.73 | 18.50 | 18.60 | 18.30 | -0.53% | 13,839 |
| Oct 3, 2025 | 18.74 | 18.74 | 18.47 | 18.70 | 18.40 | - | 18,225 |
| Oct 2, 2025 | 18.68 | 19.03 | 18.68 | 18.70 | 18.40 | 0.11% | 8,293 |
| Oct 1, 2025 | 18.75 | 18.83 | 18.65 | 18.68 | 18.38 | -0.21% | 17,246 |
| Sep 30, 2025 | 18.72 | 18.93 | 18.72 | 18.72 | 18.42 | 0.04% | 19,849 |
| Sep 29, 2025 | 18.85 | 18.98 | 18.38 | 18.71 | 18.41 | -0.73% | 17,309 |
| Sep 26, 2025 | 19.02 | 19.02 | 18.61 | 18.85 | 18.54 | -0.42% | 32,374 |
| Sep 25, 2025 | 19.03 | 19.03 | 18.87 | 18.93 | 18.62 | -0.11% | 24,773 |
| Sep 24, 2025 | 19.05 | 19.05 | 18.88 | 18.95 | 18.64 | -0.37% | 16,266 |
| Sep 23, 2025 | 19.03 | 19.05 | 18.66 | 19.02 | 18.71 | 0.11% | 21,790 |
| Sep 22, 2025 | 18.96 | 19.02 | 18.90 | 19.00 | 18.69 | 0.80% | 12,692 |
| Sep 19, 2025 | 19.04 | 19.06 | 18.71 | 18.85 | 18.54 | -0.74% | 5,321 |
| Sep 18, 2025 | 19.03 | 19.09 | 18.26 | 18.99 | 18.68 | -0.11% | 17,864 |