Skip to main content
Nuveen Mortgage and Income Fund (JLS)
NYSE: JLS · Real-Time Price · USD
18.10
+0.01 (0.08%)
Nov 21, 2024, 12:19 PM EST - Market open

JLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202418.1018.1017.9818.0918.090.36%6,912
Nov 19, 202418.0418.0517.9218.0318.03-0.11%18,244
Nov 18, 202418.0018.0917.9718.0518.050.53%12,726
Nov 15, 202418.0018.0917.9017.9517.95-0.72%5,799
Nov 14, 202418.1618.1818.0618.0817.930.01%13,442
Nov 13, 202418.0818.1918.0518.0817.930.05%14,085
Nov 12, 202418.3918.3918.0518.0717.92-1.04%24,212
Nov 11, 202418.3518.5618.2418.2618.11-0.88%26,341
Nov 8, 202418.3418.4618.3418.4218.270.50%6,551
Nov 7, 202418.1418.4618.1418.3318.181.05%13,318
Nov 6, 202418.1418.3018.0918.1417.990.22%11,929
Nov 5, 202418.1418.3018.0818.1017.95-0.33%20,135
Nov 4, 202418.2418.3018.1318.1618.01-0.49%11,538
Nov 1, 202418.2318.3018.1718.2518.100.11%16,421
Oct 31, 202418.1418.2718.1418.2318.080.50%11,070
Oct 30, 202418.0518.1918.0518.1417.990.33%8,934
Oct 29, 202418.1518.2318.0318.0817.93-0.50%27,421
Oct 28, 202418.3018.4017.9518.1718.02-0.71%7,077
Oct 25, 202418.1618.3618.1618.3018.150.83%16,099
Oct 24, 202418.2318.2417.9718.1518.000.06%21,340
Oct 23, 202418.1918.2917.9518.1417.99-0.38%25,534
Oct 22, 202418.2518.2818.1218.2118.060.05%18,819
Oct 21, 202418.3918.4018.0718.2018.05-0.76%24,645
Oct 18, 202418.5118.5118.3118.3418.18-0.60%13,064
Oct 17, 202418.5318.5918.4118.4518.29-0.16%22,671
Oct 16, 202418.7318.7818.3618.4818.32-0.48%18,071
Oct 15, 202418.5418.7818.5118.5718.41-0.15%26,050
Oct 14, 202418.6918.7518.6018.6018.29-0.49%27,663
Oct 11, 202418.7218.9018.6118.6918.38-0.16%12,355
Oct 10, 202418.6918.8918.6118.7218.410.16%19,547
Oct 9, 202418.8318.8518.5018.6918.38-0.59%69,377
Oct 8, 202418.6918.8918.6918.8018.490.59%17,575
Oct 7, 202418.5918.7418.5918.6918.380.65%10,476
Oct 4, 202418.6618.7518.5418.5718.26-0.32%24,996
Oct 3, 202418.5918.6518.5118.6318.320.27%20,385
Oct 2, 202418.6018.6018.4418.5818.270.32%19,759
Oct 1, 202418.5418.5418.5018.5218.210.49%17,738
Sep 30, 202418.3318.4818.2918.4318.120.55%19,000
Sep 27, 202418.4318.5818.2018.3318.03-0.54%16,805
Sep 26, 202418.5818.5818.4018.4318.12-0.11%9,878
Sep 25, 202418.2818.6418.2518.4518.141.21%47,133
Sep 24, 202418.2218.2318.1718.2317.930.33%18,396
Sep 23, 202418.1118.2218.1118.1717.870.33%18,719
Sep 20, 202418.1218.2918.0018.1117.81-0.06%24,430
Sep 19, 202418.2518.3418.1118.1217.82-33,305
Sep 18, 202418.2418.4718.0418.1217.82-0.17%24,545
Sep 17, 202418.1518.1518.0518.1517.850.44%19,065
Sep 16, 202418.1518.1518.0418.0717.77-0.06%13,008
Sep 13, 202418.0518.0818.0118.0817.78-0.06%19,117
Sep 12, 202418.0918.1318.0618.0917.64-18,278
Sep 11, 202418.1018.1518.0318.0917.640.11%37,220
Sep 10, 202418.1018.2318.0318.0717.620.11%22,253
Sep 9, 202418.1018.1418.0318.0517.60-34,851
Sep 6, 202418.2518.2717.9518.0517.60-0.88%39,738
Sep 5, 202418.2518.2818.1618.2117.760.05%20,423
Sep 4, 202418.2318.2718.1518.2017.750.11%18,935
Sep 3, 202418.2818.2818.0818.1817.73-0.44%32,376
Aug 30, 202418.2818.2818.2118.2617.810.11%19,342
Aug 29, 202418.2718.3618.2118.2417.79-0.27%16,292
Aug 28, 202418.3118.4018.2518.2917.84-0.11%15,685
Aug 27, 202418.2818.4818.2518.3117.85-25,926
Aug 26, 202418.3218.3918.1018.3117.850.22%17,581
Aug 23, 202418.1218.3418.1018.2717.820.94%37,522
Aug 22, 202418.1618.2718.0218.1017.650.06%38,931
Aug 21, 202418.0218.1517.9518.0917.640.67%47,565
Aug 20, 202417.9418.0117.8717.9717.520.39%18,990
Aug 19, 202417.9317.9917.7517.9017.460.06%26,313
Aug 16, 202417.9518.1017.8417.8917.45-0.06%27,307
Aug 15, 202418.0118.1817.8417.9017.46-1.05%65,534
Aug 14, 202417.9918.1517.9918.0917.490.39%18,168
Aug 13, 202418.0018.1617.9618.0217.420.11%12,718
Aug 12, 202417.9918.1317.9718.0017.400.28%19,273
Aug 9, 202417.9818.1617.8517.9517.35-0.22%55,893
Aug 8, 202418.0918.1517.9317.9917.39-0.55%15,946
Aug 7, 202418.2918.2918.0518.0917.490.33%17,802
Aug 6, 202418.0818.2017.9718.0317.43-0.55%25,309
Aug 5, 202418.0918.2018.0218.1317.53-0.28%35,794
Aug 2, 202418.2818.3417.8818.1817.58-0.16%63,120
Aug 1, 202418.2318.3318.1118.2117.61-30,748
Jul 31, 202418.2318.3118.1618.2117.610.61%32,908
Jul 30, 202418.0818.2018.0518.1017.500.61%32,743
Jul 29, 202418.0718.1017.8417.9917.390.28%15,164
Jul 26, 202417.8418.0617.8417.9417.350.62%17,684
Jul 25, 202417.9518.2417.7617.8317.24-0.06%31,230
Jul 24, 202417.9118.0917.7717.8417.25-0.39%59,637
Jul 23, 202418.0118.4117.8717.9117.32-0.06%47,876
Jul 22, 202418.2018.3117.8617.9217.33-1.05%36,337
Jul 19, 202418.4518.4518.1118.1117.51-0.71%7,586
Jul 18, 202418.1618.3517.9818.2417.640.83%68,460
Jul 17, 202418.2818.3718.0918.0917.49-0.88%27,580
Jul 16, 202417.9618.3817.9618.2517.651.45%39,498
Jul 15, 202418.1418.2217.9217.9917.39-0.88%17,582
Jul 12, 202418.2818.3418.0218.1517.40-0.22%19,128
Jul 11, 202418.2018.3318.1318.1917.44-45,367
Jul 10, 202418.2218.4518.0218.1917.440.33%16,981
Jul 9, 202418.2418.2918.0418.1317.38-0.17%40,751
Jul 8, 202418.2618.2818.1118.1617.410.28%7,498
Jul 5, 202418.1718.2517.7918.1117.36-0.33%50,715
Jul 3, 202418.1118.2118.1118.1717.420.83%39,377
Jul 2, 202418.0918.2417.9018.0217.280.11%16,074