Skip to main content
logo
Nuveen Mortgage and Income Fund (JLS)
NYSE: JLS · Real-Time Price · USD
16.27
-0.10 (-0.61%)
Oct 1, 2026, 1:31 PM EDT - Market open

JLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202616.3916.3916.0816.09--1.71%11,015
Sep 30, 202616.2816.4616.1516.3716.370.92%20,404
Sep 29, 202616.0716.3216.0116.2216.220.56%41,704
Sep 28, 202616.1516.4016.0716.1316.13-0.12%43,295
Sep 25, 202616.1016.3416.0816.1516.15-37,896
Sep 24, 202616.2416.2416.0916.1516.15-0.92%17,519
Sep 23, 202616.3116.5916.2416.3016.30-0.49%59,701
Sep 22, 202616.4016.4416.3416.3816.38-0.12%15,054
Sep 21, 202616.4116.5016.3816.4016.400.06%21,877
Sep 18, 202616.4616.5016.3416.3916.39-0.49%27,692
Sep 17, 202616.5016.5016.3316.4716.470.24%19,334
Sep 16, 202616.3816.5616.3116.4316.430.18%25,656
Sep 15, 202616.3716.5516.3716.4016.40-0.25%18,361
Sep 14, 202616.8416.8416.6016.6016.44-1.34%8,883
Sep 11, 202616.8116.9016.7816.8216.660.06%6,688
Sep 10, 202616.9016.9016.8016.8116.65-0.12%19,351
Sep 9, 202616.8416.8816.8316.8316.67-0.06%17,620
Sep 8, 202616.9116.9116.8316.8416.68-0.06%9,447
Sep 4, 202616.8216.9216.8216.8516.69-0.06%12,849
Sep 3, 202616.9416.9416.8516.8616.70-0.12%20,225
Sep 2, 202616.9716.9716.8216.8816.720.12%11,049
Sep 1, 202616.9116.9716.8416.8616.70-0.12%16,978
Aug 31, 202616.8816.9116.8516.8816.72-0.12%16,239
Aug 28, 202616.8516.9516.8516.9016.740.18%23,831
Aug 27, 202616.8516.8916.8516.8716.71-0.18%9,083
Aug 26, 202616.9817.0116.9016.9016.74-0.53%13,196
Aug 25, 202616.8316.9916.8316.9916.830.95%17,839
Aug 24, 202616.8516.9016.8016.8316.67-0.12%27,279
Aug 21, 202616.8516.8916.8516.8516.69-18,219
Aug 20, 202616.8516.9416.8516.8516.69-0.12%46,913
Aug 19, 202616.9317.0216.8516.8716.71-0.06%44,604
Aug 18, 202617.0917.1716.7716.8816.72-1.34%148,852
Aug 17, 202617.1817.1917.1017.1116.95-0.41%13,863
Aug 14, 202617.2317.2317.1017.1817.02-0.39%18,579
Aug 13, 202617.3517.4017.3317.4017.090.29%13,246
Aug 12, 202617.5017.5017.2817.3517.040.06%17,527
Aug 11, 202617.2917.3817.2717.3417.030.12%19,037
Aug 10, 202617.2717.3517.2717.3217.010.12%31,170
Aug 7, 202617.2517.3517.2517.3016.990.12%23,592
Aug 6, 202617.3317.3417.2417.2816.97-0.17%21,487
Aug 5, 202617.2717.3417.2517.3117.000.35%24,439
Aug 4, 202617.3417.3517.2517.2516.940.29%21,773
Aug 3, 202617.3317.3517.2017.2016.89-0.29%35,195
Jul 31, 202617.2417.3417.2117.2516.940.06%34,523
Jul 30, 202617.3817.4017.1717.2416.93-0.23%27,274
Jul 29, 202617.2917.4117.1417.2816.97-0.12%47,600
Jul 28, 202617.4017.4017.2017.3016.99-0.17%37,867
Jul 27, 202617.2917.3817.2217.3317.020.41%15,043
Jul 24, 202617.4017.4517.1917.2616.95-0.46%22,696
Jul 23, 202617.4017.5817.2217.3417.03-0.52%22,963