Nuveen Mortgage and Income Fund (JLS)

JLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	17.32	17.43	17.29	17.37	17.37	0.12%	15,155
Jun 22, 2026	17.37	17.61	17.29	17.35	17.35	-0.17%	20,796
Jun 18, 2026	17.53	17.65	17.31	17.38	17.38	-0.74%	34,524
Jun 17, 2026	17.68	17.76	17.51	17.51	17.51	-1.07%	33,128
Jun 16, 2026	17.80	17.80	17.53	17.70	17.70	0.11%	46,680
Jun 15, 2026	17.77	17.85	17.65	17.68	17.68	-0.49%	36,044
Jun 12, 2026	17.75	18.00	17.75	17.92	17.77	0.56%	38,280
Jun 11, 2026	17.68	17.95	17.68	17.82	17.67	0.45%	18,953
Jun 10, 2026	17.55	17.86	17.55	17.74	17.59	0.85%	39,538
Jun 9, 2026	17.61	17.90	17.59	17.59	17.44	-0.34%	22,440
Jun 8, 2026	17.77	17.86	17.60	17.65	17.50	-0.90%	27,018
Jun 5, 2026	17.80	17.98	17.70	17.81	17.66	-	28,733
Jun 4, 2026	17.85	18.06	17.70	17.81	17.66	-0.22%	24,556
Jun 3, 2026	18.18	18.18	17.71	17.85	17.70	-1.22%	24,253
Jun 2, 2026	18.06	18.21	18.00	18.07	17.92	-0.11%	11,789
Jun 1, 2026	18.17	18.34	18.00	18.09	17.94	0.11%	34,218
May 29, 2026	18.17	18.50	18.06	18.07	17.92	-0.22%	28,191
May 28, 2026	18.21	18.32	18.10	18.11	17.95	-0.93%	30,177
May 27, 2026	18.13	18.50	18.13	18.28	18.12	0.44%	19,212
May 26, 2026	18.36	18.39	18.20	18.20	18.04	-0.66%	22,237
May 22, 2026	18.41	18.43	18.25	18.32	18.16	-0.51%	22,230
May 21, 2026	18.40	18.48	18.26	18.41	18.26	0.18%	9,543
May 20, 2026	18.25	18.41	18.15	18.38	18.22	0.55%	5,718
May 19, 2026	18.32	18.32	18.19	18.28	18.12	0.22%	10,706
May 18, 2026	18.52	18.52	18.10	18.24	18.08	-1.41%	34,277
May 15, 2026	18.35	18.63	18.15	18.50	18.34	0.56%	5,736
May 14, 2026	18.55	18.56	18.41	18.55	18.24	-	9,644
May 13, 2026	18.55	18.58	18.44	18.55	18.24	-	25,327
May 12, 2026	18.52	18.64	18.52	18.55	18.24	0.05%	16,017
May 11, 2026	18.58	18.58	18.50	18.54	18.23	-0.38%	21,865
May 8, 2026	18.37	18.73	18.21	18.61	18.30	1.31%	40,681
May 7, 2026	18.30	18.61	18.14	18.37	18.06	0.38%	25,637
May 6, 2026	18.38	18.38	18.05	18.30	17.99	-0.65%	14,866
May 5, 2026	18.14	18.51	17.92	18.42	18.11	1.77%	56,886
May 4, 2026	18.12	18.49	18.02	18.10	17.80	-0.33%	16,127
May 1, 2026	18.13	18.55	18.09	18.16	17.86	-0.06%	16,171
Apr 30, 2026	18.27	18.27	18.01	18.17	17.87	0.44%	17,367
Apr 29, 2026	18.23	18.27	18.02	18.09	17.79	-0.11%	6,436
Apr 28, 2026	18.22	18.63	17.96	18.11	17.81	-0.22%	18,535
Apr 27, 2026	18.22	18.38	18.00	18.15	17.85	-0.08%	22,091
Apr 24, 2026	18.25	18.25	18.13	18.17	17.86	-0.19%	15,682
Apr 23, 2026	18.35	18.46	18.08	18.20	17.89	-1.03%	12,935
Apr 22, 2026	18.32	18.65	18.31	18.39	18.08	0.16%	22,681
Apr 21, 2026	18.35	18.45	18.31	18.36	18.05	-0.16%	5,315
Apr 20, 2026	18.47	18.47	18.31	18.39	18.08	-0.92%	12,985
Apr 17, 2026	18.60	18.60	18.45	18.56	18.25	0.57%	10,167
Apr 16, 2026	18.46	18.47	18.28	18.46	18.15	-0.08%	14,416
Apr 15, 2026	18.47	18.47	18.32	18.47	18.16	0.78%	7,810
Apr 14, 2026	18.68	18.68	18.28	18.48	18.02	-0.32%	11,877
Apr 13, 2026	18.69	18.69	18.41	18.54	18.08	-0.13%	11,368

Data Source: S&P Global Market Intelligence Last updated: Jun 23, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 23, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.