Nuveen Mortgage and Income Fund (JLS)
NYSE: JLS · Real-Time Price · USD
18.79
-0.09 (-0.48%)
At close: Oct 15, 2025, 4:00 PM EDT
18.79
0.00 (0.00%)
After-hours: Oct 15, 2025, 7:00 PM EDT
JLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 18.65 | 18.98 | 18.65 | 18.79 | 18.79 | -0.48% | 9,210 |
| Oct 14, 2025 | 18.93 | 18.93 | 18.86 | 18.88 | 18.73 | -0.21% | 23,074 |
| Oct 13, 2025 | 18.79 | 18.98 | 18.77 | 18.92 | 18.77 | 0.47% | 12,229 |
| Oct 10, 2025 | 18.95 | 18.95 | 18.74 | 18.83 | 18.68 | 0.06% | 10,008 |
| Oct 9, 2025 | 18.96 | 18.96 | 18.64 | 18.82 | 18.67 | -0.16% | 22,922 |
| Oct 8, 2025 | 18.67 | 18.98 | 18.67 | 18.85 | 18.70 | 0.96% | 14,423 |
| Oct 7, 2025 | 18.63 | 18.89 | 18.62 | 18.67 | 18.52 | 0.38% | 17,789 |
| Oct 6, 2025 | 18.68 | 18.73 | 18.50 | 18.60 | 18.45 | -0.53% | 13,839 |
| Oct 3, 2025 | 18.74 | 18.74 | 18.47 | 18.70 | 18.55 | - | 18,225 |
| Oct 2, 2025 | 18.68 | 19.03 | 18.68 | 18.70 | 18.55 | 0.11% | 8,293 |
| Oct 1, 2025 | 18.75 | 18.83 | 18.65 | 18.68 | 18.53 | -0.21% | 17,246 |
| Sep 30, 2025 | 18.72 | 18.93 | 18.72 | 18.72 | 18.57 | 0.04% | 19,849 |
| Sep 29, 2025 | 18.85 | 18.98 | 18.38 | 18.71 | 18.56 | -0.73% | 17,309 |
| Sep 26, 2025 | 19.02 | 19.02 | 18.61 | 18.85 | 18.70 | -0.42% | 32,374 |
| Sep 25, 2025 | 19.03 | 19.03 | 18.87 | 18.93 | 18.78 | -0.11% | 24,773 |
| Sep 24, 2025 | 19.05 | 19.05 | 18.88 | 18.95 | 18.80 | -0.37% | 16,266 |
| Sep 23, 2025 | 19.03 | 19.05 | 18.66 | 19.02 | 18.87 | 0.11% | 21,790 |
| Sep 22, 2025 | 18.96 | 19.02 | 18.90 | 19.00 | 18.85 | 0.80% | 12,692 |
| Sep 19, 2025 | 19.04 | 19.06 | 18.71 | 18.85 | 18.70 | -0.74% | 5,321 |
| Sep 18, 2025 | 19.03 | 19.09 | 18.26 | 18.99 | 18.84 | -0.11% | 17,864 |
| Sep 17, 2025 | 19.01 | 19.05 | 19.01 | 19.01 | 18.86 | - | 53,683 |
| Sep 16, 2025 | 18.99 | 19.04 | 18.99 | 19.01 | 18.86 | 0.42% | 69,960 |
| Sep 15, 2025 | 18.77 | 19.08 | 18.77 | 18.93 | 18.78 | 0.05% | 18,476 |
| Sep 12, 2025 | 18.94 | 19.04 | 18.92 | 18.92 | 18.62 | - | 11,614 |
| Sep 11, 2025 | 18.89 | 19.04 | 18.89 | 18.92 | 18.62 | 0.21% | 11,638 |
| Sep 10, 2025 | 19.00 | 19.03 | 18.85 | 18.88 | 18.58 | -0.21% | 31,166 |
| Sep 9, 2025 | 18.91 | 19.03 | 18.90 | 18.92 | 18.62 | 0.16% | 23,978 |
| Sep 8, 2025 | 18.86 | 18.99 | 18.82 | 18.89 | 18.59 | 0.08% | 18,926 |
| Sep 5, 2025 | 18.94 | 19.03 | 18.84 | 18.87 | 18.57 | -0.08% | 25,164 |
| Sep 4, 2025 | 18.82 | 18.99 | 18.73 | 18.89 | 18.59 | 0.42% | 17,211 |
| Sep 3, 2025 | 18.81 | 18.87 | 18.73 | 18.81 | 18.51 | 0.06% | 21,152 |
| Sep 2, 2025 | 18.83 | 18.85 | 18.80 | 18.80 | 18.50 | - | 12,876 |
| Aug 29, 2025 | 18.74 | 18.92 | 18.72 | 18.80 | 18.50 | 0.24% | 18,733 |
| Aug 28, 2025 | 18.76 | 18.83 | 18.71 | 18.76 | 18.45 | 0.11% | 9,749 |
| Aug 27, 2025 | 18.76 | 18.76 | 18.71 | 18.74 | 18.43 | -0.13% | 13,325 |
| Aug 26, 2025 | 18.82 | 18.82 | 18.75 | 18.76 | 18.46 | -0.20% | 9,033 |
| Aug 25, 2025 | 18.85 | 18.85 | 18.68 | 18.80 | 18.50 | -0.28% | 18,979 |
| Aug 22, 2025 | 18.73 | 18.92 | 18.71 | 18.85 | 18.55 | 1.02% | 14,630 |
| Aug 21, 2025 | 18.86 | 18.86 | 18.66 | 18.66 | 18.36 | -0.86% | 20,214 |
| Aug 20, 2025 | 18.82 | 18.94 | 18.75 | 18.82 | 18.52 | -0.11% | 4,038 |
| Aug 19, 2025 | 18.89 | 18.94 | 18.81 | 18.84 | 18.54 | - | 17,398 |
| Aug 18, 2025 | 18.84 | 18.88 | 18.84 | 18.84 | 18.54 | 0.32% | 14,764 |
| Aug 15, 2025 | 18.79 | 18.96 | 18.76 | 18.78 | 18.48 | -0.74% | 24,386 |
| Aug 14, 2025 | 18.99 | 18.99 | 18.86 | 18.92 | 18.47 | -0.21% | 15,571 |
| Aug 13, 2025 | 18.94 | 18.99 | 18.94 | 18.96 | 18.50 | 0.21% | 13,967 |
| Aug 12, 2025 | 18.94 | 19.00 | 18.87 | 18.92 | 18.47 | -0.11% | 18,344 |
| Aug 11, 2025 | 18.94 | 18.99 | 18.89 | 18.94 | 18.48 | 0.21% | 28,910 |
| Aug 8, 2025 | 18.97 | 19.00 | 18.90 | 18.90 | 18.45 | -0.26% | 15,293 |
| Aug 7, 2025 | 18.95 | 19.00 | 18.90 | 18.95 | 18.49 | 0.26% | 9,894 |
| Aug 6, 2025 | 18.86 | 19.00 | 18.85 | 18.90 | 18.45 | -0.13% | 7,084 |