Skip to main content
logo
Nuveen Mortgage and Income Fund (JLS)
NYSE: JLS · Real-Time Price · USD
17.25
+0.01 (0.06%)
At close: Jul 31, 2026, 4:00 PM EDT
17.27
+0.02 (0.12%)
After-hours: Jul 31, 2026, 7:34 PM EDT

JLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202617.2417.3417.2117.2517.250.06%34,522
Jul 30, 202617.3817.4017.1717.2417.24-0.23%27,274
Jul 29, 202617.2917.4117.1417.2817.28-0.12%47,599
Jul 28, 202617.4017.4017.2017.3017.30-0.17%37,866
Jul 27, 202617.2917.3817.2217.3317.330.41%15,043
Jul 24, 202617.4017.4517.1917.2617.26-0.46%22,695
Jul 23, 202617.4017.5817.2217.3417.34-0.52%22,963
Jul 22, 202617.5817.5817.3917.4317.43-0.85%13,795
Jul 21, 202617.5117.6517.4517.5817.580.34%20,883
Jul 20, 202617.6117.6117.5017.5217.52-0.10%12,480
Jul 17, 202617.3317.5917.3317.5417.54-0.08%14,657
Jul 16, 202617.4417.6017.4417.5517.550.57%33,546
Jul 15, 202617.4217.5317.4217.4517.450.08%11,074
Jul 14, 202617.4317.6017.4317.5917.440.69%31,892
Jul 13, 202617.4217.5517.4017.4717.320.11%26,568
Jul 10, 202617.4917.5517.4217.4517.300.17%17,657
Jul 9, 202617.3617.4917.3617.4217.270.29%12,442
Jul 8, 202617.3817.4817.3617.3717.22-0.29%17,226
Jul 7, 202617.4917.5817.3517.4217.27-0.06%34,401
Jul 6, 202617.3817.5017.3817.4317.280.23%25,155
Jul 2, 202617.4817.5817.3917.3917.24-0.46%28,526
Jul 1, 202617.4817.6117.4217.4717.32-0.05%14,888
Jun 30, 202617.4417.5517.4017.4817.330.22%44,667
Jun 29, 202617.3317.5017.3117.4417.290.44%26,366
Jun 26, 202617.3317.5017.3217.3617.21-0.33%34,308
Jun 25, 202617.3217.4717.3017.4217.270.40%30,571
Jun 24, 202617.3317.6817.3017.3517.20-0.12%28,380
Jun 23, 202617.3217.4317.2917.3717.220.12%15,155
Jun 22, 202617.3717.6117.2917.3517.20-0.17%20,796
Jun 18, 202617.5317.6517.3117.3817.23-0.74%34,529
Jun 17, 202617.6817.7617.5117.5117.36-1.07%33,128
Jun 16, 202617.8017.8017.5317.7017.550.11%46,680
Jun 15, 202617.7717.8517.6517.6817.53-0.49%36,044
Jun 12, 202617.7518.0017.7517.9217.610.56%38,280
Jun 11, 202617.6817.9517.6817.8217.510.45%18,953
Jun 10, 202617.5517.8617.5517.7417.430.85%39,538
Jun 9, 202617.6117.9017.5917.5917.29-0.34%22,440
Jun 8, 202617.7717.8617.6017.6517.35-0.90%27,018
Jun 5, 202617.8017.9817.7017.8117.50-28,733
Jun 4, 202617.8518.0617.7017.8117.50-0.22%24,556
Jun 3, 202618.1818.1817.7117.8517.54-1.22%24,253
Jun 2, 202618.0618.2118.0018.0717.76-0.11%11,789
Jun 1, 202618.1718.3418.0018.0917.780.11%34,218
May 29, 202618.1718.5018.0618.0717.76-0.22%28,191
May 28, 202618.2118.3218.1018.1117.80-0.93%30,177
May 27, 202618.1318.5018.1318.2817.970.44%19,212
May 26, 202618.3618.3918.2018.2017.89-0.66%22,237
May 22, 202618.4118.4318.2518.3218.00-0.51%22,230
May 21, 202618.4018.4818.2618.4118.100.18%9,543
May 20, 202618.2518.4118.1518.3818.060.55%5,718