Skip to main content
logo
Nuveen Mortgage and Income Fund (JLS)
NYSE: JLS · Real-Time Price · USD
16.85
0.00 (0.00%)
Aug 21, 2026, 4:00 PM EDT - Market closed

JLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202616.8516.8916.8516.8516.85-18,219
Aug 20, 202616.8516.9416.8516.8516.85-0.12%46,913
Aug 19, 202616.9317.0216.8516.8716.87-0.06%44,603
Aug 18, 202617.0917.1716.7716.8816.88-1.34%148,852
Aug 17, 202617.1817.1917.1017.1117.11-0.41%13,863
Aug 14, 202617.2317.2317.1017.1817.18-0.39%18,579
Aug 13, 202617.3517.4017.3317.4017.250.29%12,746
Aug 12, 202617.5017.5017.2817.3517.200.06%17,527
Aug 11, 202617.2917.3817.2717.3417.190.12%19,037
Aug 10, 202617.2717.3517.2717.3217.170.12%31,170
Aug 7, 202617.2517.3517.2517.3017.150.12%23,592
Aug 6, 202617.3317.3417.2417.2817.13-0.17%21,487
Aug 5, 202617.2717.3417.2517.3117.160.35%24,439
Aug 4, 202617.3417.3517.2517.2517.100.29%21,773
Aug 3, 202617.3317.3517.2017.2017.05-0.29%35,195
Jul 31, 202617.2417.3417.2117.2517.100.06%34,523
Jul 30, 202617.3817.4017.1717.2417.09-0.23%27,274
Jul 29, 202617.2917.4117.1417.2817.13-0.12%47,600
Jul 28, 202617.4017.4017.2017.3017.15-0.17%37,867
Jul 27, 202617.2917.3817.2217.3317.180.41%15,043
Jul 24, 202617.4017.4517.1917.2617.11-0.46%22,696
Jul 23, 202617.4017.5817.2217.3417.19-0.52%22,963
Jul 22, 202617.5817.5817.3917.4317.28-0.85%13,796
Jul 21, 202617.5117.6517.4517.5817.420.34%20,883
Jul 20, 202617.6117.6117.5017.5217.37-0.10%12,480
Jul 17, 202617.3317.5917.3317.5417.38-0.08%14,657
Jul 16, 202617.4417.6017.4417.5517.400.57%33,546
Jul 15, 202617.4217.5317.4217.4517.300.08%11,074
Jul 14, 202617.4317.6017.4317.5917.280.69%31,892
Jul 13, 202617.4217.5517.4017.4717.160.11%26,568
Jul 10, 202617.4917.5517.4217.4517.150.17%17,657
Jul 9, 202617.3617.4917.3617.4217.120.29%12,442
Jul 8, 202617.3817.4817.3617.3717.07-0.29%17,226
Jul 7, 202617.4917.5817.3517.4217.12-0.06%34,401
Jul 6, 202617.3817.5017.3817.4317.130.23%25,155
Jul 2, 202617.4817.5817.3917.3917.09-0.46%28,526
Jul 1, 202617.4817.6117.4217.4717.16-0.05%14,888
Jun 30, 202617.4417.5517.4017.4817.170.22%44,667
Jun 29, 202617.3317.5017.3117.4417.140.44%26,366
Jun 26, 202617.3317.5017.3217.3617.06-0.33%34,308
Jun 25, 202617.3217.4717.3017.4217.120.40%30,571
Jun 24, 202617.3317.6817.3017.3517.05-0.12%28,380
Jun 23, 202617.3217.4317.2917.3717.070.12%15,155
Jun 22, 202617.3717.6117.2917.3517.05-0.17%20,796
Jun 18, 202617.5317.6517.3117.3817.08-0.74%34,529
Jun 17, 202617.6817.7617.5117.5117.20-1.07%33,128
Jun 16, 202617.8017.8017.5317.7017.390.11%46,680
Jun 15, 202617.7717.8517.6517.6817.37-0.49%36,044
Jun 12, 202617.7518.0017.7517.9217.460.56%38,280
Jun 11, 202617.6817.9517.6817.8217.360.45%18,953